JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.990	24.130	23.160	23.810	18.177	10,233,573
2022-11-02	24.310	24.600	23.810	24.180	18.460	12,901,032
2022-11-01	24.210	24.570	23.000	24.530	18.727	13,448,262
2022-10-31	23.900	24.960	23.900	24.200	18.475	15,103,525
2022-10-28	23.560	25.400	23.350	23.930	18.269	16,403,590
2022-10-27	24.530	24.810	24.010	24.050	18.360	14,591,884
2022-10-26	23.310	25.600	22.810	24.710	18.864	24,782,268
2022-10-25	23.950	24.180	23.000	23.270	17.765	14,040,177
2022-10-24	25.100	25.700	23.730	24.010	18.330	19,274,106
2022-10-21	24.000	26.150	23.820	25.070	19.139	24,175,688
2022-10-20	24.520	24.730	23.580	23.940	18.276	24,451,380
2022-10-19	23.000	25.360	22.920	25.180	19.223	35,811,789
2022-10-18	25.080	25.180	22.710	23.050	17.597	24,803,693
2022-10-17	22.550	23.850	22.550	23.850	18.208	13,886,933
2022-10-14	21.380	21.810	21.140	21.680	16.551	11,406,659
2022-10-13	20.440	21.690	20.420	21.140	16.139	11,659,140
2022-10-12	19.550	20.750	19.490	20.680	15.788	9,936,701
2022-10-11	19.500	19.980	18.910	19.850	15.154	7,358,018
2022-10-10	20.180	20.400	19.300	19.370	14.788	6,451,985
2022-09-30	20.790	21.080	20.020	20.140	15.375	6,843,412
2022-09-29	21.490	21.780	20.700	20.780	15.864	8,130,881
2022-09-28	22.480	22.500	21.190	21.200	16.185	11,234,902
2022-09-27	22.300	22.820	22.160	22.730	17.353	8,924,884
2022-09-26	22.310	22.820	22.040	22.180	16.933	9,391,345
2022-09-23	23.770	23.860	22.600	22.680	17.315	14,969,768
2022-09-22	23.000	23.680	22.750	23.610	18.025	15,060,209
2022-09-21	22.800	23.740	21.800	23.080	17.620	13,991,531
2022-09-20	22.360	23.280	22.340	22.980	17.544	15,277,257
2022-09-19	24.400	24.600	22.970	22.970	17.536	18,598,119
2022-09-16	26.600	27.880	25.350	25.520	19.483	29,786,461
2022-09-15	27.950	28.380	25.930	26.600	20.307	41,750,382
2022-09-14	25.160	28.180	25.140	28.180	21.513	46,935,936
2022-09-13	25.550	27.700	25.200	25.620	19.559	31,936,035
2022-09-09	25.830	26.200	24.700	25.550	19.506	22,427,084
2022-09-08	24.300	28.380	23.690	26.770	20.437	41,821,999
2022-09-07	28.000	28.970	25.800	25.800	19.696	30,666,574
2022-09-06	26.210	28.670	25.260	28.670	21.887	41,554,252
2022-09-05	24.000	26.060	23.170	26.060	19.895	33,578,377
2022-09-02	21.410	23.690	21.410	23.690	18.086	12,881,447
2022-09-01	21.600	21.970	21.510	21.540	16.444	4,554,282
2022-08-31	22.560	22.640	21.520	21.630	16.513	7,043,274
2022-08-30	22.400	22.970	22.320	22.560	17.223	6,713,172
2022-08-29	21.900	22.660	21.620	22.570	17.231	7,260,954
2022-08-26	22.400	22.840	22.300	22.360	17.070	7,321,147
2022-08-25	23.230	23.380	22.340	22.500	17.177	11,173,392
2022-08-24	24.850	24.860	23.180	23.230	17.734	15,320,820
2022-08-23	24.710	25.370	24.330	24.890	19.002	13,214,691
2022-08-22	25.600	25.880	24.400	24.710	18.864	22,990,088
2022-08-19	27.050	28.200	27.040	27.040	20.643	22,597,618
2022-08-18	32.270	32.270	29.400	30.040	22.933	46,764,874
2022-08-17	29.380	29.380	29.380	29.380	22.429	779,632
2022-08-16	26.710	26.710	26.710	26.710	20.391	249,778
2022-08-15	20.230	24.280	20.230	24.280	18.536	1,455,664

← NewerPage 17 of 17 · 1,013 trading days

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.