Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.770	23.490	22.500	22.890	22.488	4,759,191
2024-10-29	24.340	24.420	22.880	23.100	22.694	6,654,176
2024-10-28	24.000	24.670	23.890	24.230	23.804	6,766,956
2024-10-25	23.400	25.800	23.400	24.380	23.952	10,844,090
2024-10-24	24.000	24.800	23.560	23.750	23.333	12,529,480
2024-10-23	21.880	26.390	21.280	26.000	25.543	19,622,039
2024-10-22	20.860	22.410	20.800	21.990	21.604	6,867,058
2024-10-21	20.500	20.980	20.390	20.900	20.533	4,085,720
2024-10-18	19.450	20.630	19.340	20.310	19.953	3,922,336
2024-10-17	19.700	19.990	19.410	19.450	19.108	2,095,100
2024-10-16	19.530	20.080	19.250	19.690	19.344	2,069,272
2024-10-15	20.360	20.550	19.790	19.820	19.472	2,864,728
2024-10-14	20.150	20.700	19.600	20.430	20.071	3,025,146
2024-10-11	21.400	21.680	19.760	20.020	19.668	3,773,780
2024-10-10	21.420	22.380	21.000	21.400	21.024	3,526,134
2024-10-09	24.210	24.210	21.350	21.450	21.073	6,968,265
2024-10-08	25.000	25.500	22.760	25.440	24.993	10,764,790
2024-09-30	19.410	21.980	18.980	21.600	21.221	10,045,330
2024-09-27	17.520	19.000	17.510	18.760	18.430	7,623,447
2024-09-26	16.990	17.400	16.860	17.390	17.085	3,478,512
2024-09-25	17.180	17.580	17.030	17.130	16.829	4,792,566
2024-09-24	16.650	17.220	16.650	17.130	16.829	4,577,466
2024-09-23	16.830	16.970	16.600	16.720	16.426	2,999,776
2024-09-20	17.300	17.300	16.450	16.660	16.367	5,022,500
2024-09-19	17.500	17.590	17.120	17.440	17.134	4,835,266
2024-09-18	17.200	17.800	16.920	17.660	17.350	6,335,362
2024-09-13	16.650	18.210	15.960	17.460	17.153	8,997,300
2024-09-12	16.130	17.150	16.120	16.640	16.348	6,693,282
2024-09-11	15.380	18.130	15.380	16.680	16.387	7,328,146
2024-09-10	15.350	15.540	15.130	15.470	15.198	1,095,000
2024-09-09	15.370	15.430	15.090	15.220	14.953	755,300
2024-09-06	15.680	15.710	15.210	15.250	14.982	1,043,100
2024-09-05	15.790	15.900	15.600	15.700	15.424	1,057,229
2024-09-04	15.560	15.970	15.500	15.740	15.464	1,302,600
2024-09-03	15.460	15.800	15.230	15.680	15.405	912,400
2024-09-02	15.780	15.980	15.400	15.420	15.149	1,319,000
2024-08-30	15.560	16.050	15.530	15.800	15.522	1,412,500
2024-08-29	15.320	15.620	15.120	15.560	15.287	941,800
2024-08-28	15.000	15.560	14.960	15.380	15.110	1,455,084
2024-08-27	15.530	15.570	15.050	15.110	14.845	1,878,958
2024-08-26	15.020	15.770	15.020	15.750	15.473	1,687,320
2024-08-23	15.430	15.500	15.080	15.140	14.874	1,138,900
2024-08-22	15.710	15.860	15.430	15.430	15.159	996,900
2024-08-21	15.700	15.850	15.510	15.700	15.424	1,040,100
2024-08-20	16.000	16.190	15.640	15.740	15.464	1,295,037
2024-08-19	16.350	16.640	15.890	16.070	15.788	1,911,200
2024-08-16	16.570	16.940	16.370	16.510	16.220	2,379,040
2024-08-15	16.620	16.870	16.410	16.520	16.230	2,831,800
2024-08-14	17.080	17.750	16.800	16.840	16.544	3,835,300
2024-08-13	16.830	17.300	16.300	17.300	16.996	3,798,900
2024-08-12	16.550	17.200	16.430	16.700	16.407	2,120,100
2024-08-09	16.740	16.780	16.420	16.430	16.141	908,019
2024-08-08	16.850	16.860	16.440	16.640	16.348	777,200
2024-08-07	16.780	16.880	16.650	16.790	16.495	794,400
2024-08-06	16.480	16.880	16.480	16.780	16.485	1,409,900
2024-08-05	16.720	17.100	16.270	16.270	15.984	1,671,800
2024-08-02	17.220	17.500	16.870	16.950	16.652	1,553,400
2024-08-01	17.140	17.480	17.100	17.390	17.085	2,355,017
2024-07-31	16.760	17.260	16.530	17.230	16.927	3,012,900
2024-07-30	16.560	17.480	16.400	16.860	16.564	2,411,300

← NewerPage 9 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.