JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	54.690	54.900	53.860	54.400	41.833	4,912,828
2026-01-16	54.130	55.130	53.250	54.690	42.056	6,517,108
2026-01-15	54.010	55.060	53.500	53.990	41.518	5,484,831
2026-01-14	54.700	55.790	54.080	55.040	42.326	11,575,503
2026-01-13	55.970	55.980	53.480	53.710	41.303	9,215,229
2026-01-12	54.680	56.170	54.500	55.960	43.033	13,101,812
2026-01-09	53.040	54.620	52.740	54.180	41.664	8,759,506
2026-01-08	53.550	54.000	52.940	53.390	41.057	5,356,806
2026-01-07	54.360	54.600	53.120	53.470	41.118	8,085,341
2026-01-06	53.780	54.680	52.800	54.080	41.587	11,821,525
2026-01-05	53.200	53.850	52.300	53.130	40.857	11,351,951
2025-12-31	50.500	52.000	50.350	51.110	39.303	7,632,669
2025-12-30	48.830	50.170	48.830	49.810	38.304	5,333,260
2025-12-29	48.540	49.800	48.510	49.170	37.812	3,108,819
2025-12-26	49.030	49.240	48.500	48.910	37.612	2,855,554
2025-12-25	48.970	49.450	48.620	49.220	37.850	3,099,368
2025-12-24	47.780	48.640	47.770	48.570	37.350	3,109,989
2025-12-23	48.270	48.350	47.700	47.940	36.866	2,407,209
2025-12-22	48.600	48.730	48.100	48.280	37.127	2,723,369
2025-12-19	47.650	48.400	47.650	48.010	36.920	2,711,539
2025-12-18	47.440	48.200	47.350	47.640	36.635	2,107,819
2025-12-17	47.270	48.100	46.690	47.950	36.873	3,182,030
2025-12-16	48.250	48.250	47.010	47.270	36.351	2,879,889
2025-12-15	49.280	49.300	47.890	48.280	37.127	3,829,799
2025-12-12	49.810	49.920	48.870	49.680	38.204	3,345,549
2025-12-11	51.080	51.080	49.650	49.660	38.188	3,688,749
2025-12-10	51.400	51.500	50.300	51.000	39.219	3,549,519
2025-12-09	51.560	52.770	51.510	51.730	39.780	2,694,722
2025-12-08	52.080	52.470	51.900	51.970	39.965	3,459,559
2025-12-05	51.830	52.180	51.150	52.090	40.057	2,552,939
2025-12-04	53.610	53.950	51.250	51.830	39.857	4,177,419
2025-12-03	52.720	52.980	51.510	51.950	39.949	2,920,212
2025-12-02	53.600	53.730	52.600	52.720	40.542	2,950,491
2025-12-01	53.520	54.000	52.780	53.790	41.364	4,904,118
2025-11-28	52.400	54.200	52.100	53.740	41.326	6,190,598
2025-11-27	53.030	53.850	52.230	52.440	40.326	4,677,918
2025-11-26	52.590	54.200	52.510	53.510	41.149	5,702,188
2025-11-25	52.180	53.890	52.170	52.950	40.718	6,381,568
2025-11-24	49.740	53.000	49.500	52.170	40.119	6,094,250
2025-11-21	50.850	51.450	49.480	49.480	38.050	4,087,979
2025-11-20	52.010	53.680	51.660	51.740	39.788	2,746,796
2025-11-19	53.170	53.660	51.300	51.500	39.603	5,191,158
2025-11-18	55.280	55.280	53.000	53.700	41.295	5,557,756
2025-11-17	55.300	56.490	54.240	55.400	42.602	4,829,108
2025-11-14	56.950	57.110	55.050	55.350	42.564	7,378,928
2025-11-13	57.230	57.750	56.300	57.690	44.363	7,351,238
2025-11-12	55.600	58.480	55.490	57.270	44.041	11,994,056
2025-11-11	56.940	57.150	55.610	55.960	43.033	6,130,889
2025-11-10	54.970	58.000	54.470	57.150	43.948	12,114,873
2025-11-07	55.500	55.740	54.020	54.200	41.680	4,773,988
2025-11-06	55.710	56.250	55.030	55.830	42.933	4,061,153
2025-11-05	55.500	56.770	55.400	55.670	42.810	3,780,009
2025-11-04	56.770	57.500	54.930	56.290	43.287	6,948,166
2025-11-03	55.770	56.900	55.410	56.890	43.748	8,832,717
2025-10-31	54.180	56.150	54.080	55.480	42.664	5,956,988
2025-10-30	55.300	55.490	54.450	54.480	41.895	5,141,465
2025-10-29	56.190	56.190	55.200	55.670	42.810	6,109,807
2025-10-28	55.970	56.680	55.100	56.400	43.371	7,647,248
2025-10-27	55.690	56.380	54.730	56.190	43.210	9,462,115
2025-10-24	52.990	54.690	52.970	54.600	41.987	6,339,578

← NewerPage 4 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.