Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.990	20.150	19.650	19.810	19.462	1,141,400
2025-04-25	19.950	20.080	19.800	20.000	19.649	1,256,100
2025-04-24	20.230	20.370	19.790	19.950	19.600	1,561,060
2025-04-23	20.030	20.400	19.940	20.180	19.826	1,731,600
2025-04-22	20.220	20.280	19.890	19.930	19.580	2,029,900
2025-04-21	19.710	20.300	19.300	20.260	19.904	1,861,000
2025-04-18	19.540	19.780	19.300	19.540	19.197	1,372,700
2025-04-17	19.350	19.840	19.220	19.580	19.236	1,177,900
2025-04-16	19.680	19.860	19.050	19.350	19.010	1,424,000
2025-04-15	19.970	20.090	19.620	19.750	19.403	1,253,400
2025-04-14	19.630	20.100	19.530	19.950	19.600	1,746,500
2025-04-11	19.430	19.670	19.340	19.350	19.010	1,581,200
2025-04-10	19.500	19.980	19.440	19.530	19.187	2,523,400
2025-04-09	18.500	19.320	17.400	19.180	18.843	3,490,600
2025-04-08	17.860	19.100	17.860	18.830	18.499	4,105,800
2025-04-07	20.700	20.760	17.340	17.540	17.232	4,005,500
2025-04-03	21.860	21.920	21.320	21.680	21.299	1,347,700
2025-04-02	21.840	22.090	21.730	21.860	21.476	999,869
2025-04-01	21.490	22.220	21.180	21.890	21.506	2,235,000
2025-03-31	21.600	21.630	20.860	21.250	20.877	1,636,450
2025-03-28	22.140	22.140	21.430	21.630	21.250	1,740,900
2025-03-27	22.500	22.500	21.710	22.030	21.643	1,745,300
2025-03-26	22.040	22.830	22.000	22.370	21.977	2,283,500
2025-03-25	22.060	22.460	21.690	22.090	21.702	1,693,200
2025-03-24	22.930	22.930	21.560	22.070	21.682	2,438,700
2025-03-21	22.900	23.280	22.750	22.770	22.370	2,483,400
2025-03-20	22.900	23.320	22.610	22.910	22.508	2,099,900
2025-03-19	23.290	23.360	22.690	22.810	22.409	2,556,599
2025-03-18	23.410	23.760	23.120	23.360	22.950	2,473,300
2025-03-17	23.480	23.490	23.200	23.340	22.930	2,027,650
2025-03-14	23.500	23.580	23.010	23.260	22.851	2,621,550
2025-03-13	23.240	23.440	22.920	23.420	23.009	3,764,667
2025-03-12	23.210	23.300	22.900	23.130	22.724	2,838,699
2025-03-11	22.640	23.120	22.470	23.100	22.694	2,748,500
2025-03-10	23.100	23.160	22.650	22.870	22.468	2,582,419
2025-03-07	22.220	23.680	22.110	22.950	22.547	6,900,660
2025-03-06	22.030	22.340	21.740	22.320	21.928	2,350,300
2025-03-05	22.080	22.120	21.510	21.810	21.427	1,771,519
2025-03-04	21.970	22.210	21.760	22.060	21.673	1,840,186
2025-03-03	21.640	22.400	21.640	22.150	21.761	2,909,700
2025-02-28	22.160	22.200	21.460	21.510	21.132	1,789,133
2025-02-27	22.300	22.450	21.710	22.170	21.781	2,949,300
2025-02-26	22.480	22.540	22.140	22.260	21.869	2,042,833
2025-02-25	22.410	22.660	22.310	22.390	21.997	2,050,600
2025-02-24	22.250	22.820	22.180	22.590	22.193	2,811,700
2025-02-21	22.310	22.520	22.060	22.410	22.016	2,976,700
2025-02-20	22.220	23.000	22.030	22.440	22.046	4,937,100
2025-02-19	21.000	22.220	21.000	22.220	21.830	5,092,699
2025-02-18	21.640	21.750	20.750	20.890	20.523	1,956,966
2025-02-17	21.210	21.780	21.100	21.640	21.260	2,405,600
2025-02-14	21.200	21.480	21.130	21.200	20.828	1,574,300
2025-02-13	21.660	21.850	21.150	21.160	20.788	1,685,500
2025-02-12	21.660	21.800	21.310	21.700	21.319	2,239,600
2025-02-11	21.790	22.150	21.520	21.630	21.250	1,696,500
2025-02-10	21.570	21.850	21.550	21.840	21.456	1,606,169
2025-02-07	21.510	21.890	21.360	21.630	21.250	2,256,131
2025-02-06	21.070	21.650	20.910	21.620	21.240	2,301,340
2025-02-05	21.190	21.200	20.880	21.140	20.769	1,560,413
2025-01-27	20.790	21.370	20.790	20.950	20.582	1,922,100
2025-01-24	20.720	20.800	20.310	20.700	20.336	1,462,800

← NewerPage 7 of 21 · 1,219 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.