JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	77.000	83.950	71.290	73.600	73.600	19,882,890
2026-07-17	87.040	87.660	79.210	79.210	79.210	9,486,048
2026-07-16	87.610	92.800	85.080	88.010	88.010	9,929,110
2026-07-15	92.480	93.680	88.400	89.210	89.210	8,629,247
2026-07-14	90.000	91.720	86.200	90.730	90.730	11,516,857
2026-07-13	95.620	98.690	88.910	89.110	89.110	13,968,660
2026-07-10	98.000	105.39	96.900	97.030	97.030	16,533,320
2026-07-09	97.670	98.980	92.100	98.800	98.800	20,368,832
2026-07-08	104.00	104.70	96.000	96.450	96.450	25,091,111
2026-07-07	97.520	102.02	95.250	101.31	101.31	12,592,350
2026-07-06	99.950	101.50	91.500	96.550	96.550	8,692,480
2026-07-03	93.900	100.70	93.450	97.500	97.500	10,435,390
2026-07-02	97.000	100.96	94.080	94.540	94.540	14,093,550
2026-07-01	103.17	103.80	99.420	102.68	102.68	11,895,589
2026-06-30	105.67	105.88	100.62	102.28	102.28	13,511,069
2026-06-29	100.50	106.88	98.600	103.20	103.20	12,976,390
2026-06-26	135.18	135.58	127.90	128.20	98.585	11,790,847
2026-06-25	139.02	142.60	134.91	136.81	105.21	15,128,206
2026-06-24	124.13	136.95	121.72	136.95	105.31	18,414,864
2026-06-23	128.87	129.36	122.00	124.50	95.740	13,248,016
2026-06-22	128.81	132.00	125.00	131.19	100.88	24,071,536
2026-06-18	118.41	126.93	118.41	126.93	97.609	10,070,492
2026-06-17	105.10	115.39	104.94	115.39	88.735	17,805,483
2026-06-16	100.92	105.14	99.970	104.90	80.668	9,456,720
2026-06-15	96.500	101.85	96.000	101.21	77.830	7,772,697
2026-06-12	97.850	99.700	96.500	97.400	74.900	6,549,528
2026-06-11	99.770	100.00	95.750	96.700	74.362	7,872,212
2026-06-10	99.500	102.75	98.300	100.03	76.923	7,731,272
2026-06-09	101.90	102.68	98.600	100.48	77.269	9,805,629
2026-06-08	97.000	105.16	97.000	101.85	78.322	12,970,793
2026-06-05	101.16	104.42	99.740	101.89	78.353	11,074,436
2026-06-04	101.01	102.45	99.200	100.52	77.300	8,269,492
2026-06-03	99.810	105.72	99.000	101.76	78.253	13,039,906
2026-06-02	102.96	105.46	98.490	101.10	77.746	20,750,593
2026-06-01	105.00	112.39	104.63	106.17	81.644	18,552,736
2026-05-29	108.01	110.99	102.10	104.00	79.976	12,321,916
2026-05-28	102.62	107.50	100.44	106.63	81.998	13,698,512
2026-05-27	105.32	106.36	102.00	102.62	78.915	11,291,417
2026-05-26	107.93	109.14	104.23	105.97	81.491	16,521,994
2026-05-25	113.83	115.98	105.18	108.35	83.321	20,668,199
2026-05-22	110.16	114.68	109.50	113.83	87.535	15,967,765
2026-05-21	115.26	115.53	107.00	108.25	83.244	19,863,084
2026-05-20	110.09	119.90	109.33	115.53	88.842	24,531,005
2026-05-19	105.80	109.65	104.60	109.00	83.821	14,393,881
2026-05-18	102.02	108.82	102.02	106.73	82.075	16,418,943
2026-05-15	103.70	107.50	100.29	101.84	78.315	16,349,978
2026-05-14	105.82	106.66	102.60	103.70	79.745	12,442,832
2026-05-13	101.99	105.56	101.00	104.74	80.545	12,036,826
2026-05-12	102.80	105.37	101.00	103.48	79.576	14,695,416
2026-05-11	99.950	103.96	97.380	102.72	78.991	16,832,563
2026-05-08	98.990	102.00	96.770	100.46	77.253	15,861,997
2026-05-07	92.880	101.81	92.880	100.80	77.515	18,375,195
2026-05-06	91.220	95.810	90.800	94.200	72.440	18,817,247
2026-04-30	89.000	91.180	87.110	89.850	69.094	18,554,036
2026-04-29	86.610	93.000	86.100	89.820	69.071	25,183,746
2026-04-28	83.730	90.920	83.010	88.000	67.672	30,900,952
2026-04-27	80.000	84.790	78.000	82.650	63.558	27,710,829
2026-04-24	75.000	80.740	73.010	80.740	62.089	25,985,950
2026-04-23	74.530	74.530	71.600	73.400	56.444	11,124,895
2026-04-22	72.100	74.370	72.100	74.030	56.929	9,855,297

← NewerPage 2 of 17 · 1,011 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.