Jiangsu Jiuwu Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.090	34.310	32.580	33.030	32.691	22,904,711
2025-07-24	33.010	37.000	32.680	35.190	34.829	31,968,539
2025-07-23	32.140	35.000	31.100	34.490	34.136	29,086,449
2025-07-22	32.960	33.450	32.230	32.340	32.008	24,465,520
2025-07-21	33.050	36.380	31.660	34.570	34.215	38,327,832
2025-07-18	28.280	33.650	27.950	33.650	33.305	29,103,510
2025-07-17	27.300	28.730	27.050	28.040	27.752	15,243,670
2025-07-16	28.510	29.540	27.910	28.000	27.713	19,917,500
2025-07-15	28.880	31.550	28.300	29.800	29.494	27,208,359
2025-07-14	29.240	30.970	28.280	28.680	28.386	32,876,910
2025-07-11	24.130	28.960	24.100	28.960	28.663	22,526,119
2025-07-10	24.360	24.360	24.050	24.130	23.882	3,047,400
2025-07-09	24.800	25.080	24.290	24.390	23.962	3,784,735
2025-07-08	24.390	24.950	24.250	24.860	24.423	4,824,008
2025-07-07	24.180	24.430	24.110	24.430	24.001	2,700,700
2025-07-04	24.700	24.710	24.110	24.270	23.844	4,470,500
2025-07-03	24.120	24.950	24.010	24.780	24.345	7,496,760
2025-07-02	24.210	24.770	24.060	24.320	23.893	3,600,000
2025-07-01	24.560	24.560	24.040	24.320	23.893	4,831,620
2025-06-30	23.790	24.640	23.590	24.560	24.129	7,149,900
2025-06-27	23.530	24.330	23.530	23.790	23.372	5,394,408
2025-06-26	23.750	24.500	23.620	23.870	23.451	6,295,500
2025-06-25	23.700	24.010	23.270	23.760	23.343	4,753,423
2025-06-24	22.920	24.100	22.660	23.800	23.382	5,337,398
2025-06-23	22.310	22.990	22.240	22.930	22.527	2,590,120
2025-06-20	22.550	23.190	22.530	22.550	22.154	3,020,500
2025-06-19	23.250	23.550	22.510	22.560	22.164	4,904,400
2025-06-18	23.360	23.690	23.080	23.500	23.087	4,087,940
2025-06-17	23.830	24.500	23.400	23.630	23.215	5,565,133
2025-06-16	23.300	24.120	22.910	23.700	23.284	5,441,700
2025-06-13	24.110	24.830	23.740	23.870	23.451	8,763,400
2025-06-12	24.500	24.500	23.780	24.340	23.912	10,982,290
2025-06-11	23.930	26.000	23.760	24.990	24.551	17,587,631
2025-06-10	23.390	25.240	23.100	24.100	23.677	12,089,580
2025-06-09	22.770	23.730	22.740	23.680	23.264	9,996,513
2025-06-06	22.660	22.670	22.280	22.480	22.085	3,320,300
2025-06-05	22.550	22.900	22.530	22.670	22.272	3,543,400
2025-06-04	22.900	23.000	22.550	22.650	22.252	4,120,925
2025-06-03	22.000	22.840	21.700	22.640	22.242	4,192,044
2025-05-30	23.490	23.500	22.300	22.330	21.938	6,923,500
2025-05-29	23.890	23.960	23.110	23.660	23.244	8,359,313
2025-05-28	22.710	23.890	22.570	23.870	23.451	12,697,900
2025-05-27	22.980	22.990	22.460	22.770	22.370	5,816,551
2025-05-26	22.580	23.100	22.220	23.000	22.596	7,146,088
2025-05-23	22.770	23.180	22.450	22.560	22.164	9,338,896
2025-05-22	23.320	23.510	22.610	22.740	22.341	11,704,380
2025-05-21	24.630	24.980	23.600	23.750	23.333	17,262,391
2025-05-20	24.660	26.160	23.500	25.870	25.416	28,803,381
2025-05-19	22.110	24.580	21.400	24.580	24.148	21,565,580
2025-05-16	20.630	20.810	20.420	20.480	20.120	1,091,743
2025-05-15	20.660	20.780	20.410	20.450	20.091	1,114,669
2025-05-14	20.790	21.000	20.590	20.640	20.277	1,317,377
2025-05-13	21.150	21.220	20.750	20.780	20.415	1,118,600
2025-05-12	21.050	21.050	20.730	20.930	20.562	1,281,908
2025-05-09	20.920	21.080	20.660	20.700	20.336	1,269,700
2025-05-08	20.620	21.150	20.530	20.920	20.553	1,499,500
2025-05-07	21.000	21.490	20.530	20.670	20.307	2,255,235
2025-05-06	20.290	20.720	20.250	20.690	20.327	1,903,508
2025-04-30	20.000	20.290	20.000	20.090	19.737	955,508
2025-04-29	19.750	20.240	19.710	20.000	19.649	1,181,186

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2500 CNY
2025-07-10	0.1800 CNY
2024-05-30	0.1800 CNY
2023-07-07	0.0700 CNY
2022-05-17	0.1500 CNY
2021-05-28	0.1800 CNY
2020-07-10	0.1500 CNY
2019-07-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.