See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.47▲ 1.36%
← 001339.SHE stock page

JWIPC Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-3023.54024.05023.38023.95018.3112,651,328
2023-10-2723.71023.75023.21023.55018.0052,157,106
2023-10-2623.26023.64023.08023.63018.0662,165,409
2023-10-2522.90023.67022.88023.45017.9282,882,749
2023-10-2422.35023.22022.04022.90017.5083,323,520
2023-10-2322.75022.80021.81022.05016.8582,678,168
2023-10-2024.00024.32022.75022.75017.3934,350,130
2023-10-1924.41024.92024.05024.06018.3952,925,988
2023-10-1824.97024.97024.20024.41018.6622,558,787
2023-10-1725.10025.38024.73024.94019.0672,056,339
2023-10-1625.39025.59024.99025.20019.2663,005,079
2023-10-1325.45025.84025.38025.51019.5032,699,985
2023-10-1226.09026.14025.51025.68019.6333,612,958
2023-10-1126.05026.25025.72025.90019.8013,946,511
2023-10-1026.19026.50026.00026.12019.9705,129,991
2023-10-0926.00026.20025.62025.97019.8554,046,358
2023-09-2825.70026.54025.58026.20020.0316,422,237
2023-09-2726.01026.22025.62025.66019.6187,245,289
2023-09-2625.61026.85025.14026.45020.2229,781,968
2023-09-2525.90026.14025.37025.57019.5493,858,166
2023-09-2224.90025.58024.28025.55019.5345,304,321
2023-09-2124.50026.19024.40025.09019.1826,002,680
2023-09-2024.11024.93024.06024.31018.5862,866,381
2023-09-1924.36024.36023.88024.06018.3951,978,871
2023-09-1824.51024.68024.24024.42018.6701,833,649
2023-09-1525.21025.27024.50024.51018.7392,961,984
2023-09-1425.14025.93024.81025.17019.2433,724,384
2023-09-1326.05026.07024.80025.13019.2135,350,018
2023-09-1225.65026.27025.59026.19020.0234,286,767
2023-09-1125.42025.96025.23025.75019.6872,363,762
2023-09-0825.47025.65025.13025.52019.5112,236,957
2023-09-0725.93026.04025.31025.35019.3813,295,499
2023-09-0625.37026.05025.20026.05019.9163,643,134
2023-09-0525.43025.75025.30025.44019.4502,586,999
2023-09-0425.17025.55024.91025.55019.5343,110,358
2023-09-0125.48025.59024.90025.00019.1132,593,239
2023-08-3125.25025.63025.00025.48019.4802,724,498
2023-08-3024.80025.74024.73025.41019.4274,969,358
2023-08-2924.06025.27024.03025.20019.2664,105,399
2023-08-2825.14025.48024.01024.14018.4563,309,895
2023-08-2524.87024.98023.94024.11018.4333,605,200
2023-08-2425.60025.65024.77025.12019.2052,781,869
2023-08-2326.07026.07025.37025.37019.3962,963,479
2023-08-2225.81026.24025.34026.20020.0313,715,781
2023-08-2125.37026.28025.35025.60019.5723,078,487
2023-08-1826.01026.24025.35025.35019.3812,601,819
2023-08-1725.64026.26025.20026.04019.9082,503,799
2023-08-1626.25026.25025.61025.64019.6032,739,919
2023-08-1526.57027.08026.00026.36020.1533,461,769
2023-08-1425.56026.55025.42026.55020.2983,140,230
2023-08-1126.63026.63025.79025.79019.7173,014,569
2023-08-1026.40026.65026.22026.63020.3591,889,939
2023-08-0926.53026.98026.37026.40020.1842,496,389
2023-08-0826.87027.05026.30026.67020.3903,007,419
2023-08-0726.64027.08026.60026.87020.5433,403,680
2023-08-0426.20026.80026.19026.74020.4443,957,069
2023-08-0326.49026.55026.13026.19020.0232,174,639
2023-08-0226.18026.53025.95026.49020.2523,130,399
2023-08-0126.28026.38025.90026.18020.0152,658,848
2023-07-3126.25026.70026.20026.25020.0693,421,859
← NewerPage 13 of 17 · 1,012 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-290.0390 CNY
2025-05-270.0800 CNY
2024-08-270.0800 CNY
2024-05-270.0400 CNY
2023-05-290.0400 CNY

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