Shanghai Jiaoda Withub Information Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.435	0.435	0.420	0.420	0.420	4,000
2025-05-09	0.410	0.410	0.410	0.410	0.410	0
2025-05-08	0.400	0.400	0.340	0.380	0.380	68,000
2025-05-07	0.350	0.350	0.350	0.350	0.350	0
2025-05-06	0.320	0.340	0.320	0.340	0.340	56,000
2025-05-02	0.310	0.325	0.305	0.315	0.315	92,000
2025-04-30	0.280	0.280	0.280	0.280	0.280	0
2025-04-29	0.260	0.260	0.255	0.255	0.255	32,000
2025-04-28	0.226	0.280	0.213	0.250	0.250	256,000
2025-04-25	0.265	0.265	0.265	0.265	0.265	0
2025-04-24	0.241	0.241	0.240	0.241	0.241	96,000
2025-04-23	0.247	0.249	0.246	0.246	0.246	16,000
2025-04-22	0.240	0.240	0.240	0.240	0.240	4,000
2025-04-17	0.250	0.250	0.250	0.250	0.250	0
2025-04-16	0.226	0.239	0.225	0.239	0.239	92,000
2025-04-15	0.240	0.240	0.223	0.240	0.240	140,000
2025-04-14	0.265	0.280	0.245	0.280	0.280	36,000
2025-04-11	0.265	0.265	0.231	0.250	0.250	16,000
2025-04-10	0.239	0.245	0.237	0.245	0.245	100,000
2025-04-09	0.250	0.250	0.222	0.231	0.231	524,000
2025-04-08	0.280	0.285	0.280	0.285	0.285	32,000
2025-04-07	0.255	0.255	0.250	0.250	0.250	152,000
2025-04-03	0.315	0.315	0.315	0.315	0.315	0
2025-04-02	0.310	0.315	0.290	0.315	0.315	148,000
2025-04-01	0.290	0.315	0.290	0.315	0.315	52,000
2025-03-31	0.305	0.335	0.305	0.330	0.330	172,000
2025-03-28	0.370	0.370	0.370	0.370	0.370	0
2025-03-27	0.370	0.370	0.370	0.370	0.370	0
2025-03-26	0.345	0.345	0.345	0.345	0.345	0
2025-03-25	0.345	0.345	0.330	0.330	0.330	248,000
2025-03-24	0.400	0.400	0.355	0.375	0.375	120,000
2025-03-21	0.400	0.400	0.400	0.400	0.400	4,000
2025-03-20	0.360	0.390	0.355	0.385	0.385	88,000
2025-03-19	0.410	0.410	0.395	0.400	0.400	20,000
2025-03-18	0.440	0.440	0.370	0.370	0.370	4,000
2025-03-17	0.380	0.380	0.335	0.370	0.370	240,000
2025-03-14	0.390	0.390	0.355	0.375	0.375	176,000
2025-03-13	0.410	0.410	0.315	0.360	0.360	272,000
2025-03-12	0.465	0.465	0.350	0.370	0.370	164,000
2025-03-11	0.400	0.500	0.400	0.440	0.440	148,000
2025-03-10	0.425	0.425	0.325	0.395	0.395	88,000
2025-03-07	0.315	0.460	0.315	0.415	0.415	148,000
2025-03-06	0.410	0.410	0.365	0.365	0.365	20,000
2025-03-05	0.305	0.410	0.300	0.410	0.410	180,000
2025-03-04	0.300	0.300	0.300	0.300	0.300	768,000
2025-03-03	0.280	0.300	0.280	0.300	0.300	40,000
2025-02-28	0.280	0.280	0.280	0.280	0.280	20,000
2025-02-27	0.260	0.300	0.255	0.270	0.270	460,000
2025-02-26	0.295	0.300	0.290	0.300	0.300	168,000
2025-02-25	0.275	0.295	0.255	0.295	0.295	32,000
2025-02-24	0.255	0.295	0.237	0.295	0.295	376,000
2025-02-21	0.295	0.295	0.295	0.295	0.295	92,000
2025-02-20	0.295	0.295	0.245	0.290	0.290	16,000
2025-02-19	0.280	0.290	0.280	0.290	0.290	12,000
2025-02-18	0.285	0.285	0.285	0.285	0.285	0
2025-02-17	0.290	0.290	0.290	0.290	0.290	4,000
2025-02-14	0.211	0.290	0.211	0.285	0.285	40,000
2025-02-13	0.280	0.280	0.280	0.280	0.280	0
2025-02-12	0.285	0.285	0.168	0.275	0.275	36,000
2025-02-11	0.285	0.285	0.285	0.285	0.285	0

← NewerPage 7 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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