JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	26.750	28.600	26.750	27.940	21.361	12,118,076
2024-04-25	26.500	27.500	26.410	27.040	20.673	8,459,503
2024-04-24	25.740	26.930	25.660	26.900	20.566	9,588,688
2024-04-23	25.800	26.080	25.400	25.640	19.603	5,774,468
2024-04-22	25.170	25.970	24.600	25.480	19.480	6,913,153
2024-04-19	26.550	27.070	25.500	25.900	19.801	9,975,562
2024-04-18	27.130	27.480	26.420	26.550	20.298	10,811,836
2024-04-17	25.610	27.490	25.610	27.250	20.833	13,892,965
2024-04-16	28.350	28.450	25.610	25.610	19.580	14,616,688
2024-04-15	30.300	30.980	27.950	28.460	21.759	18,557,377
2024-04-12	32.500	32.550	30.140	30.570	23.372	23,811,067
2024-04-11	31.900	35.000	31.630	33.480	25.596	28,491,545
2024-04-10	32.200	34.250	32.000	32.540	24.878	26,802,325
2024-04-09	32.730	33.230	31.800	32.700	25.000	28,074,933
2024-04-08	29.780	32.880	29.600	32.880	25.138	17,342,241
2024-04-03	31.350	31.570	29.870	29.890	22.852	10,133,107
2024-04-02	32.400	32.750	31.040	31.370	23.983	18,073,257
2024-04-01	29.020	31.860	29.020	31.860	24.358	15,462,221
2024-03-29	28.600	29.010	28.220	28.960	22.141	7,597,718
2024-03-28	27.270	28.980	27.240	28.580	21.850	9,615,426
2024-03-27	29.340	29.540	27.560	27.620	21.116	10,461,212
2024-03-26	30.410	30.910	29.160	29.370	22.454	11,807,250
2024-03-25	31.890	32.400	30.250	30.480	23.303	14,251,310
2024-03-22	33.550	33.680	32.130	32.430	24.794	14,849,973
2024-03-21	33.220	33.970	32.560	33.700	25.765	17,969,075
2024-03-20	33.160	33.440	32.680	32.980	25.214	10,704,291
2024-03-19	34.080	34.080	33.080	33.160	25.352	16,401,692
2024-03-18	33.380	34.290	33.010	34.150	26.109	21,947,842
2024-03-15	31.740	33.460	31.450	33.070	25.283	17,581,857
2024-03-14	32.650	32.660	31.400	31.900	24.389	15,106,008
2024-03-13	32.780	33.870	32.500	33.020	25.245	21,900,494
2024-03-12	32.730	33.300	31.770	32.480	24.832	15,221,279
2024-03-11	31.990	32.930	31.580	32.760	25.046	16,448,986
2024-03-08	32.410	33.340	31.730	32.940	25.184	21,788,747
2024-03-07	34.000	35.800	33.280	33.310	25.467	31,631,902
2024-03-06	33.000	33.850	32.300	33.300	25.459	25,176,884
2024-03-05	31.850	34.330	31.850	33.930	25.941	36,497,229
2024-03-04	33.000	34.790	31.820	32.720	25.015	47,364,276
2024-03-01	29.150	32.070	29.150	32.070	24.518	38,476,711
2024-02-29	26.900	29.250	26.720	29.150	22.286	20,097,161
2024-02-28	30.580	31.280	27.880	27.880	21.315	26,488,975
2024-02-27	29.000	31.590	28.610	30.980	23.685	30,590,328
2024-02-26	29.470	30.880	28.450	30.030	22.959	37,550,567
2024-02-23	27.350	29.470	26.070	29.470	22.531	36,697,089
2024-02-22	25.690	26.930	25.160	26.790	20.482	26,120,657
2024-02-21	24.980	26.270	24.640	25.240	19.297	21,849,380
2024-02-20	24.500	25.830	23.660	25.420	19.434	26,759,700
2024-02-19	23.360	24.990	23.170	24.990	19.106	27,018,503
2024-02-08	20.630	22.720	19.620	22.720	17.370	21,181,660
2024-02-07	21.370	22.100	20.300	20.650	15.788	18,967,241
2024-02-06	20.500	22.320	19.180	21.260	16.254	16,564,530
2024-02-05	23.020	23.480	21.060	21.060	16.101	12,092,292
2024-02-02	24.600	25.170	22.400	23.400	17.890	12,259,537
2024-02-01	24.400	25.260	23.920	24.460	18.700	11,915,276
2024-01-31	26.590	26.770	24.620	24.750	18.922	15,718,815
2024-01-30	28.000	28.050	26.680	26.780	20.474	12,482,069
2024-01-29	29.900	30.300	27.970	28.070	21.460	17,978,721
2024-01-26	31.110	31.500	29.930	30.000	22.936	20,436,877
2024-01-25	31.110	31.760	30.650	31.500	24.083	21,892,968
2024-01-24	31.880	32.460	30.550	31.560	24.129	22,036,876

← NewerPage 11 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.