Shanghai Jahwa United Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.770 | 18.320 | 17.650 | 18.290 | 18.290 | 9,995,524 |
| 2026-10-22 | 18.080 | 18.200 | 17.860 | 17.890 | 17.890 | 6,120,966 |
| 2026-10-21 | 18.210 | 18.480 | 18.010 | 18.080 | 18.080 | 6,414,318 |
| 2026-10-20 | 18.260 | 18.320 | 17.980 | 18.260 | 18.260 | 6,704,861 |
| 2026-10-19 | 17.910 | 18.380 | 17.780 | 18.300 | 18.300 | 10,573,341 |
| 2026-10-16 | 18.240 | 18.590 | 17.780 | 17.970 | 17.970 | 8,798,460 |
| 2026-10-15 | 18.600 | 18.700 | 18.050 | 18.160 | 18.104 | 7,379,248 |
| 2026-10-14 | 18.790 | 18.980 | 18.600 | 18.690 | 18.632 | 5,921,400 |
| 2026-10-13 | 19.000 | 19.250 | 18.650 | 18.720 | 18.662 | 10,648,304 |
| 2026-10-12 | 19.300 | 19.540 | 19.000 | 19.080 | 19.021 | 9,996,585 |
| 2026-10-09 | 18.460 | 19.580 | 18.460 | 19.450 | 19.450 | 18,351,370 |
| 2026-10-08 | 18.370 | 18.680 | 18.060 | 18.500 | 18.500 | 8,642,173 |
| 2026-09-30 | 17.760 | 18.480 | 17.730 | 18.380 | 18.380 | 7,945,081 |
| 2026-09-29 | 17.900 | 18.040 | 17.590 | 17.700 | 17.700 | 5,941,200 |
| 2026-09-28 | 18.230 | 18.310 | 17.870 | 17.950 | 17.950 | 4,928,134 |
| 2026-09-24 | 18.500 | 18.690 | 18.070 | 18.120 | 18.120 | 5,190,931 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 0.2900 CNY |
| 2021-08-05 | 0.1995 CNY |
| 2020-08-13 | 0.2500 CNY |
| 2019-08-01 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.