JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.060	28.160	26.930	27.430	21.002	7,768,914
2024-07-24	28.010	28.650	27.230	27.290	20.895	10,103,190
2024-07-23	29.510	29.690	28.210	28.270	21.645	12,233,563
2024-07-22	29.820	31.060	28.850	29.980	22.954	18,316,942
2024-07-19	28.800	30.180	28.550	29.530	22.610	16,050,588
2024-07-18	28.820	29.580	28.040	28.820	22.066	11,944,630
2024-07-17	28.180	29.960	28.010	29.100	22.280	19,108,031
2024-07-16	28.160	28.320	27.380	28.260	21.637	8,614,499
2024-07-15	28.200	28.990	27.980	28.340	21.698	9,692,624
2024-07-12	27.220	28.600	27.040	28.570	21.875	15,979,569
2024-07-11	27.400	27.920	27.080	27.550	21.094	8,795,774
2024-07-10	26.900	27.370	26.700	27.000	20.673	6,602,414
2024-07-09	26.050	27.080	25.630	27.050	20.711	8,063,277
2024-07-08	26.870	26.870	25.930	25.950	19.869	5,163,468
2024-07-05	26.270	27.100	25.880	26.930	20.619	6,641,698
2024-07-04	27.560	27.660	26.240	26.280	20.121	7,657,907
2024-07-03	27.510	27.690	26.880	27.270	20.879	5,162,298
2024-07-02	27.760	27.960	27.320	27.470	21.032	6,153,184
2024-07-01	27.450	27.880	26.880	27.760	21.254	7,064,497
2024-06-28	27.500	28.070	27.360	27.610	21.140	7,984,857
2024-06-27	28.030	28.710	27.460	27.460	21.025	9,553,047
2024-06-26	27.480	28.500	26.600	28.500	21.821	12,742,258
2024-06-25	27.190	28.550	26.890	27.300	20.902	11,737,644
2024-06-24	28.730	28.750	26.710	26.800	20.519	13,654,468
2024-06-21	28.600	29.180	28.100	28.930	22.150	10,957,592
2024-06-20	29.980	30.490	29.000	29.350	22.472	15,128,095
2024-06-19	30.030	30.300	29.700	29.700	22.740	15,682,779
2024-06-18	29.990	31.000	29.800	30.580	23.414	24,508,204
2024-06-17	29.790	30.200	29.250	30.010	22.977	20,435,499
2024-06-14	29.500	29.900	29.180	29.590	22.656	17,870,028
2024-06-13	30.150	30.680	29.500	29.770	22.793	33,993,755
2024-06-12	26.700	29.360	26.690	29.360	22.479	19,058,891
2024-06-11	25.700	26.750	24.780	26.690	20.435	8,937,072
2024-06-07	27.160	27.370	25.510	26.080	19.968	12,693,031
2024-06-06	28.470	28.880	26.490	26.600	20.366	19,416,729
2024-06-05	27.990	29.800	27.950	28.800	22.051	20,699,152
2024-06-04	29.200	29.320	27.870	28.330	21.691	20,823,276
2024-06-03	29.150	31.500	28.200	30.380	23.260	38,873,717
2024-05-31	27.910	29.210	27.500	29.210	22.365	20,493,427
2024-05-30	26.260	26.690	25.560	26.550	20.328	6,142,108
2024-05-29	26.590	27.390	26.290	26.690	20.435	8,566,737
2024-05-28	26.850	27.080	26.210	26.550	20.328	6,346,338
2024-05-27	27.540	27.730	26.500	27.110	20.757	7,784,150
2024-05-24	28.360	29.130	27.360	27.410	20.956	13,443,829
2024-05-23	28.160	29.100	28.000	28.590	21.858	14,919,731
2024-05-22	27.800	28.450	27.570	28.300	21.636	9,457,497
2024-05-21	27.900	29.250	27.880	27.980	21.392	13,487,496
2024-05-20	27.180	27.960	27.180	27.900	21.330	6,201,518
2024-05-17	27.200	27.550	26.880	27.550	21.063	6,174,348
2024-05-16	26.800	27.800	26.800	27.240	20.826	6,184,618
2024-05-15	26.980	27.230	26.600	26.750	20.451	3,889,599
2024-05-14	26.100	27.200	26.100	27.090	20.711	6,717,878
2024-05-13	26.690	26.720	25.970	26.100	19.954	5,767,448
2024-05-10	27.460	27.700	26.650	26.820	20.505	6,053,594
2024-05-09	27.800	27.990	27.400	27.580	21.086	4,683,768
2024-05-08	28.280	28.290	27.520	27.560	21.070	5,418,528
2024-05-07	28.220	28.760	27.970	28.280	21.621	6,268,094
2024-05-06	28.410	28.600	28.130	28.200	21.560	7,160,918
2024-04-30	28.260	28.490	27.530	28.100	21.483	8,772,917
2024-04-29	27.830	28.390	27.810	28.200	21.560	9,945,327

← NewerPage 10 of 17 · 1,012 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0390 CNY
2025-05-27	0.0800 CNY
2024-08-27	0.0800 CNY
2024-05-27	0.0400 CNY
2023-05-29	0.0400 CNY

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