JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	26.830	28.800	26.660	27.710	21.155	31,783,066
2023-02-01	26.100	27.870	25.840	27.630	21.093	30,543,919
2023-01-31	26.800	26.800	25.620	26.290	20.070	29,386,815
2023-01-30	29.070	30.490	26.490	27.080	20.674	48,534,956
2023-01-20	24.900	27.720	24.250	27.720	21.162	32,597,348
2023-01-19	22.830	25.200	22.830	25.200	19.238	18,900,798
2023-01-18	22.830	23.490	22.720	22.910	17.490	13,737,707
2023-01-17	24.010	24.790	22.820	22.900	17.482	24,987,266
2023-01-16	22.190	23.530	22.150	23.530	17.963	11,734,317
2023-01-13	21.540	21.620	21.310	21.390	16.330	2,295,542
2023-01-12	21.330	21.700	21.270	21.480	16.398	2,905,114
2023-01-11	21.850	22.050	21.300	21.490	16.406	5,068,597
2023-01-10	21.780	22.100	21.540	21.830	16.666	3,981,540
2023-01-09	22.150	22.200	21.760	21.820	16.658	5,652,060
2023-01-06	21.730	22.190	21.730	22.170	16.925	8,171,245
2023-01-05	22.190	22.190	21.670	21.920	16.734	6,157,068
2023-01-04	22.460	22.750	21.750	22.020	16.811	13,590,664
2023-01-03	20.400	22.370	20.400	22.370	17.078	11,315,350
2022-12-30	20.070	20.500	19.980	20.340	15.528	3,248,189
2022-12-29	19.880	20.490	19.880	20.060	15.314	3,681,166
2022-12-28	20.300	20.300	19.900	20.000	15.269	2,730,049
2022-12-27	20.420	20.660	20.070	20.350	15.536	3,473,123
2022-12-26	20.370	20.500	20.170	20.410	15.582	3,029,191
2022-12-23	19.780	20.600	19.700	20.370	15.551	4,887,606
2022-12-22	20.170	20.360	19.690	19.720	15.055	3,376,421
2022-12-21	20.810	20.920	20.030	20.130	15.368	3,573,227
2022-12-20	20.700	21.050	20.610	20.930	15.979	3,110,262
2022-12-19	20.710	21.230	20.460	20.600	15.727	2,914,724
2022-12-16	20.950	21.050	20.610	20.710	15.811	3,343,253
2022-12-15	20.990	21.380	20.730	21.210	16.192	3,857,885
2022-12-14	21.270	21.590	20.880	20.990	16.024	4,681,434
2022-12-13	22.200	22.280	21.130	21.270	16.238	6,404,989
2022-12-12	22.010	22.310	21.850	22.220	16.963	3,103,113
2022-12-09	22.060	22.250	21.820	22.110	16.879	3,230,572
2022-12-08	22.280	22.400	22.060	22.060	16.841	4,013,780
2022-12-07	22.790	22.790	22.160	22.210	16.956	7,872,021
2022-12-06	23.100	23.960	23.000	23.120	17.650	8,220,125
2022-12-05	23.070	23.590	22.790	23.380	17.849	7,388,527
2022-12-02	22.980	23.190	22.710	22.940	17.513	6,301,795
2022-12-01	22.550	23.180	22.420	23.070	17.612	8,208,596
2022-11-30	22.300	22.490	22.010	22.330	17.047	3,632,737
2022-11-29	22.390	22.560	22.200	22.390	17.093	4,754,838
2022-11-28	21.920	22.420	21.810	22.320	17.040	3,645,840
2022-11-25	22.900	23.160	22.200	22.200	16.948	6,238,630
2022-11-24	22.960	23.100	22.630	22.950	17.521	5,415,516
2022-11-23	24.430	24.490	22.500	23.000	17.559	10,796,366
2022-11-22	25.150	25.780	24.330	24.600	18.780	12,361,510
2022-11-21	24.290	25.850	24.030	25.420	19.406	15,872,696
2022-11-18	24.880	25.490	24.210	24.240	18.505	11,147,949
2022-11-17	24.160	25.470	24.010	25.100	19.162	13,334,434
2022-11-16	24.100	24.590	23.890	24.350	18.589	8,290,353
2022-11-15	23.810	24.590	23.810	24.210	18.483	11,024,644
2022-11-14	24.500	24.590	23.700	23.970	18.299	10,451,868
2022-11-11	25.600	25.720	24.700	24.880	18.994	14,977,386
2022-11-10	25.830	26.150	25.000	25.200	19.238	18,259,430
2022-11-09	27.890	27.890	25.520	25.930	19.796	29,883,349
2022-11-08	24.630	27.150	24.060	27.150	20.727	25,903,701
2022-11-07	24.120	25.020	23.950	24.680	18.841	14,385,990
2022-11-04	23.550	24.400	23.430	24.120	18.414	10,304,531
2022-11-03	23.990	24.130	23.160	23.810	18.177	10,233,573

← NewerPage 16 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.