Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.590	21.280	20.560	20.620	20.258	2,538,700
2025-01-22	20.520	20.850	20.260	20.380	20.022	1,074,200
2025-01-21	20.740	20.890	20.200	20.510	20.150	1,305,200
2025-01-20	20.700	21.090	20.610	20.720	20.356	1,783,800
2025-01-17	20.730	21.070	20.700	20.700	20.336	957,400
2025-01-16	21.230	21.370	20.730	20.900	20.533	1,460,485
2025-01-15	21.160	21.470	20.900	21.040	20.670	1,763,923
2025-01-14	20.560	21.200	20.560	21.160	20.788	2,380,100
2025-01-13	20.350	20.760	20.120	20.560	20.199	1,430,300
2025-01-10	20.720	21.380	20.450	20.490	20.130	2,141,900
2025-01-09	20.550	21.140	20.550	20.770	20.405	1,154,400
2025-01-08	20.700	20.890	20.090	20.820	20.454	1,570,300
2025-01-07	20.420	20.700	20.130	20.700	20.336	1,466,800
2025-01-06	20.380	20.930	19.730	20.350	19.993	1,417,382
2025-01-03	20.790	21.270	20.290	20.290	19.934	1,648,100
2025-01-02	21.150	21.940	20.540	20.930	20.562	2,167,600
2024-12-31	21.900	22.170	21.000	21.100	20.729	1,695,752
2024-12-30	22.200	22.370	21.790	21.830	21.447	1,371,186
2024-12-27	22.040	22.650	22.040	22.380	21.987	1,313,200
2024-12-26	21.840	22.450	21.780	22.210	21.820	1,246,200
2024-12-25	22.230	22.360	21.560	21.840	21.456	1,491,700
2024-12-24	22.180	22.470	21.730	22.230	21.840	1,390,200
2024-12-23	22.950	23.070	22.110	22.180	21.790	1,904,600
2024-12-20	22.250	22.980	22.180	22.600	22.203	1,499,600
2024-12-19	21.840	22.450	21.840	22.250	21.859	1,222,500
2024-12-18	22.060	22.630	21.640	22.230	21.840	1,643,100
2024-12-17	23.000	23.000	21.800	21.970	21.584	2,183,500
2024-12-16	22.950	23.330	22.810	23.000	22.596	1,434,200
2024-12-13	24.170	24.170	23.060	23.120	22.714	2,310,081
2024-12-12	23.800	24.000	23.430	23.940	23.519	2,798,441
2024-12-11	22.910	23.890	22.900	23.700	23.284	3,492,800
2024-12-10	23.300	23.610	22.830	22.950	22.547	2,098,880
2024-12-09	23.300	23.300	22.610	22.790	22.390	1,681,300
2024-12-06	22.980	23.170	22.710	23.070	22.665	2,006,941
2024-12-05	22.800	23.060	22.730	22.980	22.576	1,887,999
2024-12-04	23.500	23.920	22.830	22.970	22.567	2,604,800
2024-12-03	23.510	24.230	23.380	23.610	23.195	2,920,800
2024-12-02	23.270	23.670	23.230	23.490	23.077	2,154,080
2024-11-29	23.110	23.480	22.700	23.270	22.861	1,969,900
2024-11-28	23.330	23.580	23.070	23.150	22.743	1,543,100
2024-11-27	22.760	23.360	22.020	23.360	22.950	2,226,100
2024-11-26	23.350	23.630	22.860	22.890	22.488	1,804,700
2024-11-25	23.320	23.970	23.000	23.470	23.058	2,680,000
2024-11-22	24.000	25.140	23.400	23.530	23.117	5,012,958
2024-11-21	24.000	25.050	23.960	24.320	23.893	3,248,600
2024-11-20	23.380	24.520	23.380	24.230	23.804	3,391,731
2024-11-19	22.880	23.690	22.220	23.690	23.274	3,370,934
2024-11-18	23.250	23.720	22.410	22.650	22.252	3,248,600
2024-11-15	24.250	24.590	23.350	23.370	22.960	3,574,384
2024-11-14	25.290	25.780	24.410	24.420	23.991	3,753,804
2024-11-13	25.100	26.190	24.880	25.530	25.082	4,037,180
2024-11-12	26.000	26.940	25.400	25.550	25.101	6,485,127
2024-11-11	25.380	25.900	25.180	25.890	25.435	4,909,700
2024-11-08	26.200	26.440	25.250	25.370	24.924	6,366,708
2024-11-07	25.930	26.390	25.000	26.200	25.740	8,500,556
2024-11-06	26.440	27.690	26.000	26.190	25.730	13,294,200
2024-11-05	25.110	27.660	25.030	26.980	26.506	14,986,350
2024-11-04	24.900	26.410	23.880	25.850	25.396	13,240,370
2024-11-01	23.250	28.000	23.250	25.730	25.278	19,179,641
2024-10-31	22.820	24.900	22.710	23.700	23.284	7,153,135

← NewerPage 8 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.