JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	70.290	72.830	69.220	72.090	55.437	11,030,109
2026-04-20	70.710	71.590	69.140	71.220	54.768	9,822,797
2026-04-17	71.820	72.650	69.340	71.570	55.037	14,777,134
2026-04-16	67.590	72.980	67.490	72.650	55.868	17,949,913
2026-04-15	67.010	69.730	65.630	67.420	51.846	15,772,791
2026-04-14	65.800	67.770	65.440	67.180	51.661	9,522,345
2026-04-13	63.400	65.790	62.980	64.300	49.447	6,880,378
2026-04-10	64.480	65.380	63.010	64.090	49.285	8,063,377
2026-04-09	61.200	64.280	60.940	63.870	49.116	8,383,047
2026-04-08	59.950	62.380	59.590	61.990	47.670	8,314,927
2026-04-07	59.000	59.440	57.000	58.240	44.786	4,980,428
2026-04-03	59.590	60.450	57.680	58.520	45.002	4,747,338
2026-04-02	61.770	61.770	58.470	58.980	45.355	6,914,308
2026-04-01	61.610	62.870	60.300	61.860	47.570	8,950,237
2026-03-31	62.720	64.200	59.500	59.700	45.909	10,369,447
2026-03-30	59.380	63.870	58.910	62.140	47.786	10,076,683
2026-03-27	60.290	61.980	59.720	61.200	47.063	7,541,038
2026-03-26	64.640	64.640	61.110	61.310	47.147	6,619,964
2026-03-25	63.320	65.560	63.290	64.060	49.262	7,444,368
2026-03-24	63.010	63.270	59.850	62.560	48.109	8,301,277
2026-03-23	64.850	65.880	61.170	61.880	47.586	11,673,852
2026-03-20	70.600	72.500	65.990	66.020	50.769	14,473,805
2026-03-19	69.100	73.630	67.900	71.230	54.776	15,461,675
2026-03-18	70.010	71.480	68.000	70.500	54.214	12,704,505
2026-03-17	71.090	71.800	64.900	68.520	52.692	20,102,283
2026-03-16	71.940	73.240	67.390	71.560	55.029	15,534,774
2026-03-13	71.150	76.650	70.780	73.240	56.321	19,046,996
2026-03-12	75.490	76.350	71.850	72.600	55.829	15,776,704
2026-03-11	77.820	78.840	74.820	75.540	58.090	24,424,313
2026-03-10	77.000	80.000	74.000	77.900	59.905	33,649,527
2026-03-09	64.500	72.960	64.010	72.960	56.106	27,696,270
2026-03-06	65.580	67.670	62.430	66.330	51.008	17,419,201
2026-03-05	67.110	67.280	64.600	65.610	50.454	21,691,506
2026-03-04	63.630	65.660	61.570	65.270	50.192	21,951,935
2026-03-03	63.500	68.430	62.580	64.930	49.931	29,427,611
2026-03-02	59.970	64.940	59.520	63.360	48.724	27,298,300
2026-02-27	60.000	62.880	58.480	61.060	46.955	37,051,093
2026-02-26	56.900	59.140	55.400	59.140	45.479	14,508,996
2026-02-25	54.590	54.910	53.330	53.760	41.341	5,849,631
2026-02-24	55.230	55.800	53.730	54.590	41.980	4,727,318
2026-02-13	54.850	56.120	54.710	54.850	42.180	4,503,453
2026-02-12	53.580	55.740	53.020	55.360	42.572	8,067,956
2026-02-11	53.710	54.190	53.000	53.400	41.064	3,592,679
2026-02-10	54.460	54.610	53.800	53.990	41.518	3,306,809
2026-02-09	53.680	54.610	53.460	54.420	41.849	4,689,618
2026-02-06	52.800	53.800	52.000	52.810	40.611	3,972,019
2026-02-05	53.250	54.430	53.020	53.300	40.988	3,567,199
2026-02-04	55.310	55.500	52.870	54.310	41.764	8,484,108
2026-02-03	55.530	56.620	54.360	55.850	42.949	6,836,308
2026-02-02	56.600	57.390	55.110	55.210	42.456	8,176,087
2026-01-30	55.800	57.700	55.080	57.090	43.902	10,274,072
2026-01-29	56.490	57.460	55.230	55.800	42.910	9,243,731
2026-01-28	57.410	58.980	56.460	57.190	43.979	15,417,215
2026-01-27	54.190	57.600	52.710	57.140	43.941	13,651,634
2026-01-26	55.730	56.140	53.500	54.420	41.849	6,577,218
2026-01-23	56.470	56.490	55.020	55.470	42.656	7,749,167
2026-01-22	54.470	57.750	54.010	56.220	43.233	14,668,623
2026-01-21	52.750	54.250	52.580	53.900	41.449	4,596,201
2026-01-20	54.330	54.530	52.700	53.280	40.972	5,012,203
2026-01-19	54.690	54.900	53.860	54.400	41.833	4,912,828

← NewerPage 3 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.