JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	53.690	53.720	51.910	52.710	40.534	4,612,414
2025-10-22	53.450	53.940	52.920	53.500	41.141	3,834,266
2025-10-21	53.310	54.340	53.040	54.170	41.657	4,674,575
2025-10-20	52.560	53.560	52.470	53.180	40.895	4,347,071
2025-10-17	53.620	53.830	51.910	51.970	39.965	5,353,788
2025-10-16	54.040	54.040	53.050	53.420	41.080	4,345,249
2025-10-15	53.740	54.350	52.310	54.340	41.787	5,593,691
2025-10-14	56.130	56.660	53.680	53.740	41.326	6,671,340
2025-10-13	54.530	56.420	54.030	55.810	42.918	6,543,593
2025-10-10	60.110	60.810	58.000	58.100	44.679	6,922,171
2025-10-09	60.100	61.130	60.010	60.710	46.686	7,247,340
2025-09-30	61.660	61.720	59.600	59.830	46.009	8,324,157
2025-09-29	60.410	61.250	59.680	60.660	46.647	6,775,425
2025-09-26	62.710	63.220	60.860	60.870	46.809	12,802,136
2025-09-25	62.500	64.840	61.610	64.190	49.362	23,131,841
2025-09-24	57.520	63.190	57.000	62.100	47.755	15,222,995
2025-09-23	59.420	59.700	56.190	57.800	44.448	9,852,512
2025-09-22	59.800	59.800	58.750	59.510	45.763	7,871,367
2025-09-19	63.430	63.430	60.000	60.120	46.232	9,539,290
2025-09-18	60.370	63.270	60.010	61.500	47.293	15,490,600
2025-09-17	60.470	61.470	60.380	60.400	46.447	9,040,535
2025-09-16	59.370	61.010	58.500	60.990	46.901	12,776,083
2025-09-15	60.180	60.880	58.990	59.880	46.048	15,719,764
2025-09-12	60.790	64.000	60.500	63.430	48.778	19,092,600
2025-09-11	58.810	60.980	57.910	60.760	46.724	15,667,569
2025-09-10	57.680	58.580	57.450	57.540	44.248	5,753,030
2025-09-09	59.350	59.400	57.170	57.680	44.356	9,176,280
2025-09-08	59.000	60.150	58.530	59.700	45.909	8,819,197
2025-09-05	57.710	59.440	57.210	59.260	45.571	9,064,551
2025-09-04	60.340	60.860	56.140	57.510	44.225	12,016,021
2025-09-03	61.570	62.500	60.100	60.160	46.263	10,441,452
2025-09-02	63.020	63.220	60.730	61.760	47.493	13,239,768
2025-09-01	64.500	65.290	62.850	63.230	48.624	15,130,578
2025-08-29	67.000	67.000	64.000	64.790	49.823	16,085,090
2025-08-28	65.100	67.250	64.120	67.040	51.554	22,813,368
2025-08-27	68.030	71.660	67.130	67.490	51.900	28,292,125
2025-08-26	71.000	77.300	67.310	69.100	53.138	41,560,115
2025-08-25	65.600	70.270	64.300	70.270	54.037	18,367,122
2025-08-22	62.690	63.880	60.680	63.880	49.124	25,263,933
2025-08-21	60.200	63.240	59.800	60.500	46.524	22,220,789
2025-08-20	60.030	60.770	58.660	60.310	46.378	15,500,779
2025-08-19	59.180	61.550	58.180	60.330	46.394	26,847,954
2025-08-18	54.720	59.770	54.200	59.770	45.963	30,017,432
2025-08-15	53.350	54.960	53.210	54.340	41.787	10,270,648
2025-08-14	54.850	55.450	53.710	53.890	41.441	15,657,273
2025-08-13	53.450	56.330	52.590	55.390	42.595	20,222,286
2025-08-12	53.620	53.780	52.880	53.450	41.103	8,611,796
2025-08-11	52.790	53.610	52.110	53.000	40.757	11,815,306
2025-08-08	55.200	55.200	53.670	53.680	41.280	13,163,653
2025-08-07	54.020	55.900	53.110	55.780	42.895	19,152,803
2025-08-06	52.600	55.410	52.010	54.690	42.056	17,998,858
2025-08-05	53.300	53.300	52.580	52.940	40.711	8,051,073
2025-08-04	51.690	53.170	51.400	53.120	40.849	12,012,692
2025-08-01	52.100	52.800	51.000	51.410	39.534	8,866,062
2025-07-31	51.500	53.200	51.180	51.950	39.949	12,517,146
2025-07-30	52.650	52.780	51.110	51.610	39.688	9,277,447
2025-07-29	53.030	53.190	51.840	52.990	40.749	11,111,765
2025-07-28	54.000	54.150	52.780	53.420	41.080	11,236,922
2025-07-25	52.810	54.050	52.810	53.910	41.457	16,411,702
2025-07-24	52.570	53.110	52.140	52.400	40.295	10,685,120

← NewerPage 5 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.