JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	26.560	26.640	26.170	26.320	20.122	3,073,870
2023-07-27	26.750	27.090	26.540	26.540	20.291	2,167,988
2023-07-26	27.490	27.490	26.730	26.870	20.543	3,024,480
2023-07-25	27.370	27.700	27.340	27.490	21.017	3,065,529
2023-07-24	27.050	27.500	26.690	27.200	20.795	2,720,395
2023-07-21	27.120	27.440	26.920	27.030	20.665	2,802,860
2023-07-20	28.140	28.150	27.120	27.180	20.780	5,299,219
2023-07-19	28.320	28.650	27.930	28.130	21.506	3,401,308
2023-07-18	28.880	29.000	28.330	28.380	21.697	4,373,031
2023-07-17	29.430	29.500	28.870	29.030	22.194	4,443,393
2023-07-14	28.810	29.560	28.740	29.230	22.347	6,818,374
2023-07-13	28.250	28.930	28.030	28.810	22.026	6,218,944
2023-07-12	28.600	29.280	28.020	28.210	21.567	5,629,757
2023-07-11	28.320	29.100	28.220	28.740	21.973	4,746,366
2023-07-10	28.710	29.530	28.190	28.210	21.567	5,242,981
2023-07-07	29.260	29.800	28.690	28.710	21.950	4,977,698
2023-07-06	28.610	29.850	28.610	29.530	22.577	6,477,227
2023-07-05	29.560	29.860	28.770	28.920	22.110	6,556,205
2023-07-04	29.380	29.870	29.280	29.610	22.638	6,167,663
2023-07-03	29.590	29.890	29.060	29.410	22.485	5,511,909
2023-06-30	29.300	30.100	28.910	29.670	22.684	7,853,567
2023-06-29	28.430	29.950	28.380	29.520	22.569	9,246,247
2023-06-28	29.630	29.630	27.650	28.600	21.866	10,106,344
2023-06-27	29.320	29.760	29.000	29.720	22.722	8,054,510
2023-06-26	30.980	30.990	29.070	29.540	22.584	13,969,639
2023-06-21	30.710	31.690	29.800	31.500	24.083	20,686,425
2023-06-20	31.200	31.330	30.600	30.710	23.479	13,005,833
2023-06-19	30.500	31.720	30.330	31.650	24.197	17,923,536
2023-06-16	30.710	31.010	30.170	30.770	23.525	14,969,313
2023-06-15	31.300	31.760	30.520	30.650	23.433	21,837,667
2023-06-14	32.300	33.440	31.270	31.300	23.930	30,152,373
2023-06-13	35.880	35.990	32.250	32.400	24.771	42,982,445
2023-06-12	35.480	35.480	35.020	35.480	27.126	12,619,041
2023-06-09	32.250	32.250	32.250	32.250	24.656	6,258,078
2023-06-08	28.100	29.800	27.970	29.320	22.416	19,192,570
2023-06-07	27.320	28.900	27.320	28.320	21.652	12,345,593
2023-06-06	28.160	28.300	27.320	27.350	20.910	8,040,284
2023-06-05	27.560	28.680	27.560	28.360	21.682	9,588,169
2023-06-02	28.020	28.580	27.760	27.900	21.330	11,396,303
2023-06-01	28.190	29.380	27.550	28.480	21.774	18,974,274
2023-05-31	28.110	28.250	27.460	28.200	21.560	11,178,717
2023-05-30	27.860	28.300	27.310	28.200	21.560	13,300,439
2023-05-29	27.620	27.720	27.150	27.290	20.864	5,339,597
2023-05-26	27.260	28.180	27.130	27.690	21.139	6,698,768
2023-05-25	28.100	28.250	26.700	27.310	20.849	9,848,552
2023-05-24	27.010	28.280	26.900	27.770	21.200	11,159,841
2023-05-23	27.270	27.650	26.870	27.010	20.620	7,355,897
2023-05-22	27.300	28.190	26.800	27.670	21.124	12,942,291
2023-05-19	26.330	27.360	26.270	26.910	20.544	11,973,578
2023-05-18	25.350	26.810	25.240	26.490	20.223	11,007,234
2023-05-17	24.500	25.960	24.350	25.550	19.506	6,881,649
2023-05-16	25.100	25.220	24.320	24.500	18.704	3,783,854
2023-05-15	25.110	25.310	24.310	25.090	19.154	3,845,160
2023-05-12	25.230	25.540	25.020	25.080	19.147	2,864,289
2023-05-11	25.550	25.810	25.130	25.140	19.193	4,853,494
2023-05-10	25.480	26.220	25.330	25.640	19.574	5,004,883
2023-05-09	26.100	26.340	25.530	25.610	19.551	5,763,808
2023-05-08	26.310	26.540	26.000	26.350	20.116	4,820,023
2023-05-05	26.300	26.750	25.800	26.310	20.086	6,600,854
2023-05-04	25.720	26.810	25.680	26.420	20.170	8,357,257

← NewerPage 14 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.