JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	32.070	33.130	31.160	31.960	24.434	18,849,539
2024-01-22	33.080	33.900	32.030	32.450	24.809	24,629,546
2024-01-19	35.320	35.780	31.930	33.050	25.268	36,643,334
2024-01-18	35.000	37.240	34.620	35.480	27.126	28,469,199
2024-01-17	38.540	39.290	36.310	36.870	28.188	32,809,597
2024-01-16	41.680	41.680	37.980	40.340	30.841	42,861,753
2024-01-15	44.500	45.500	41.480	42.200	32.263	42,509,986
2024-01-12	44.100	45.800	42.610	44.080	33.700	49,578,231
2024-01-11	37.000	41.910	36.990	41.910	32.041	35,426,314
2024-01-10	38.500	42.580	35.460	38.100	29.129	52,202,275
2024-01-09	36.270	39.400	36.270	39.400	30.122	54,445,256
2024-01-08	39.000	41.560	35.820	35.820	27.385	47,160,146
2024-01-05	40.870	43.360	37.940	39.800	30.428	58,202,865
2024-01-04	34.000	39.420	33.640	39.420	30.138	35,214,271
2024-01-03	33.640	35.840	32.680	35.840	27.401	55,103,082
2024-01-02	37.230	37.280	32.320	32.580	24.908	49,409,683
2023-12-29	33.650	34.380	32.410	34.380	26.285	18,381,201
2023-12-28	31.250	31.250	31.250	31.250	23.892	3,123,479
2023-12-27	26.200	28.410	26.100	28.410	21.720	6,011,848
2023-12-26	26.580	26.590	25.500	25.830	19.748	7,640,876
2023-12-25	26.330	27.380	26.150	26.790	20.482	6,936,148
2023-12-22	27.140	27.750	26.260	26.410	20.191	7,887,565
2023-12-21	26.860	27.270	26.150	27.160	20.765	11,706,724
2023-12-20	27.490	27.820	27.000	27.130	20.742	10,943,149
2023-12-19	27.370	27.960	26.800	27.600	21.101	15,306,754
2023-12-18	29.240	29.870	26.860	27.010	20.650	25,681,466
2023-12-15	30.550	31.000	28.040	29.840	22.814	22,878,576
2023-12-14	32.900	33.440	30.500	31.150	23.815	25,284,888
2023-12-13	33.330	34.880	31.700	32.320	24.710	37,531,521
2023-12-12	29.900	32.450	29.400	32.450	24.809	24,044,975
2023-12-11	30.660	30.940	28.010	29.500	22.554	17,403,484
2023-12-08	28.730	30.210	28.700	29.560	22.600	11,853,377
2023-12-07	29.170	29.350	28.500	28.740	21.973	9,141,906
2023-12-06	28.830	30.580	28.630	29.150	22.286	16,485,945
2023-12-05	28.110	30.000	28.080	29.290	22.393	23,136,534
2023-12-04	27.560	28.490	27.420	27.880	21.315	9,008,493
2023-12-01	27.230	28.000	26.850	27.830	21.277	9,806,178
2023-11-30	26.300	27.990	26.200	27.500	21.025	17,501,231
2023-11-29	25.850	26.640	25.570	26.460	20.229	10,186,602
2023-11-28	25.650	26.070	25.520	25.950	19.840	4,761,399
2023-11-27	25.650	26.250	25.510	25.850	19.763	4,824,431
2023-11-24	26.840	26.840	25.780	25.960	19.847	8,944,719
2023-11-23	26.820	26.880	26.260	26.680	20.398	8,904,848
2023-11-22	27.600	27.940	26.870	26.930	20.589	13,909,709
2023-11-21	28.350	29.270	27.390	27.580	21.086	29,256,203
2023-11-20	25.510	28.140	25.400	28.140	21.514	12,081,746
2023-11-17	25.420	25.760	25.360	25.580	19.557	3,055,519
2023-11-16	25.600	26.390	25.420	25.630	19.595	4,247,214
2023-11-15	26.030	26.370	25.580	25.720	19.664	4,215,379
2023-11-14	25.230	25.700	25.110	25.670	19.626	3,395,209
2023-11-13	24.660	25.190	24.660	25.150	19.228	2,653,429
2023-11-10	24.760	25.010	24.610	24.700	18.884	2,058,482
2023-11-09	24.890	25.370	24.660	24.790	18.953	2,705,839
2023-11-08	24.790	25.260	24.680	24.890	19.029	3,487,459
2023-11-07	24.250	24.950	24.240	24.840	18.991	3,248,049
2023-11-06	23.880	24.430	23.880	24.370	18.632	3,028,109
2023-11-03	23.140	23.930	23.090	23.840	18.226	3,272,229
2023-11-02	23.190	23.560	22.960	22.960	17.554	1,809,079
2023-11-01	23.250	23.670	23.200	23.300	17.814	1,776,449
2023-10-31	23.660	24.060	23.130	23.300	17.814	3,295,759

← NewerPage 12 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.