JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	24.150	26.200	24.140	25.940	19.803	11,957,068
2023-04-27	24.620	24.860	24.000	24.050	18.360	7,342,074
2023-04-26	25.000	26.100	24.680	24.750	18.895	11,814,388
2023-04-25	28.030	28.030	25.780	25.790	19.689	20,171,118
2023-04-24	28.840	30.220	28.190	28.640	21.865	22,673,993
2023-04-21	29.550	30.730	28.950	29.320	22.384	33,723,198
2023-04-20	27.590	28.790	27.280	27.940	21.330	11,067,548
2023-04-19	26.600	28.000	26.520	27.230	20.788	9,200,750
2023-04-18	26.880	27.050	26.280	26.740	20.414	6,580,169
2023-04-17	28.000	28.050	26.660	26.890	20.529	12,124,815
2023-04-14	28.700	29.070	27.230	28.010	21.384	9,420,700
2023-04-13	29.410	29.500	28.630	28.670	21.887	9,475,793
2023-04-12	28.210	30.000	28.050	29.800	22.750	12,902,298
2023-04-11	27.920	28.690	27.560	28.300	21.605	6,758,820
2023-04-10	29.310	29.500	27.780	27.990	21.368	8,964,156
2023-04-07	29.950	29.950	28.620	29.100	22.216	8,241,746
2023-04-06	29.270	29.650	28.710	29.310	22.376	8,025,043
2023-04-04	30.170	30.380	29.500	29.800	22.750	12,693,445
2023-04-03	29.100	30.590	28.870	30.540	23.315	15,892,677
2023-03-31	28.270	29.270	27.650	29.110	22.223	10,462,748
2023-03-30	28.890	29.330	28.170	28.220	21.544	16,054,735
2023-03-29	30.550	31.980	29.690	29.700	22.674	22,741,713
2023-03-28	29.830	30.200	29.350	30.160	23.025	19,247,833
2023-03-27	29.900	30.050	28.910	29.450	22.483	15,473,895
2023-03-24	29.500	30.100	29.350	29.800	22.750	24,987,929
2023-03-23	28.360	31.210	28.160	30.600	23.361	40,688,282
2023-03-22	27.540	28.380	27.450	28.370	21.658	14,753,383
2023-03-21	26.660	27.530	26.380	27.530	21.017	8,787,153
2023-03-20	27.110	27.490	26.800	26.840	20.490	8,701,656
2023-03-17	26.690	27.280	26.520	27.090	20.681	9,287,379
2023-03-16	26.400	26.810	26.160	26.170	19.979	5,650,481
2023-03-15	26.880	27.160	26.610	26.680	20.368	5,792,666
2023-03-14	27.830	27.830	26.290	26.800	20.460	10,833,786
2023-03-13	27.180	27.830	26.800	27.830	21.246	8,207,429
2023-03-10	27.100	27.650	27.090	27.200	20.765	6,124,523
2023-03-09	27.800	27.920	27.270	27.400	20.918	6,441,675
2023-03-08	27.500	27.780	27.460	27.780	21.208	6,788,509
2023-03-07	28.400	28.450	27.260	27.280	20.826	12,726,962
2023-03-06	28.280	28.660	28.110	28.430	21.704	8,027,001
2023-03-03	29.350	29.420	28.030	28.570	21.811	18,217,960
2023-03-02	29.940	30.150	29.320	29.740	22.704	17,002,525
2023-03-01	29.000	31.450	28.890	30.210	23.063	24,704,087
2023-02-28	29.100	29.780	28.900	29.430	22.468	19,041,393
2023-02-27	28.910	29.580	28.440	28.550	21.796	14,591,611
2023-02-24	28.580	29.620	28.430	29.300	22.368	21,801,369
2023-02-23	28.880	29.080	28.390	28.560	21.803	16,313,058
2023-02-22	29.620	29.830	28.800	29.100	22.216	24,299,826
2023-02-21	30.010	31.880	29.290	30.160	23.025	39,186,824
2023-02-20	34.620	34.890	31.400	31.400	23.972	47,305,725
2023-02-17	32.650	34.890	32.280	34.890	26.636	59,382,590
2023-02-16	31.180	31.720	31.010	31.720	24.216	16,709,454
2023-02-15	26.260	28.840	25.750	28.840	22.017	18,549,291
2023-02-14	26.650	26.700	26.000	26.220	20.017	7,815,253
2023-02-13	26.490	26.980	26.200	26.650	20.345	9,798,306
2023-02-10	26.530	27.270	26.180	26.450	20.193	13,561,895
2023-02-09	25.240	27.400	25.200	27.050	20.651	23,130,463
2023-02-08	26.620	26.820	25.350	25.530	19.490	19,164,698
2023-02-07	27.700	27.700	26.000	26.480	20.216	29,602,316
2023-02-06	27.000	30.090	26.720	28.630	21.857	39,701,479
2023-02-03	27.450	28.070	27.050	27.350	20.880	20,706,120

← NewerPage 15 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.