JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	51.940	53.370	51.220	51.970	39.965	14,791,720
2025-07-22	53.560	53.990	52.100	52.310	40.226	20,453,101
2025-07-21	52.010	55.010	52.010	53.960	41.495	28,052,874
2025-07-18	57.000	59.770	55.100	55.650	42.795	48,604,725
2025-07-17	49.500	54.340	49.030	54.340	41.787	23,956,405
2025-07-16	50.380	50.580	49.300	49.400	37.989	9,413,604
2025-07-15	47.970	49.830	47.650	49.780	38.281	11,778,844
2025-07-14	47.680	48.180	47.510	48.070	36.966	4,351,732
2025-07-11	47.250	47.920	46.610	47.670	36.658	7,116,560
2025-07-10	48.560	48.560	46.780	47.260	36.343	10,481,624
2025-07-09	49.320	49.530	48.690	49.050	37.719	6,133,144
2025-07-08	47.590	49.920	47.380	49.390	37.981	10,342,825
2025-07-07	48.230	48.250	47.200	47.720	36.697	3,282,414
2025-07-04	48.430	48.700	47.850	48.170	37.043	4,552,844
2025-07-03	47.400	48.750	47.130	48.470	37.273	6,322,688
2025-07-02	48.080	48.240	47.180	47.460	36.497	4,596,337
2025-07-01	48.360	48.850	47.830	48.240	37.096	4,944,873
2025-06-30	48.030	48.480	47.450	48.330	37.166	5,111,882
2025-06-27	47.440	48.500	46.930	47.980	36.897	7,338,924
2025-06-26	47.280	48.390	47.000	47.320	36.389	6,948,980
2025-06-25	46.560	47.300	46.440	47.300	36.374	6,381,356
2025-06-24	45.040	46.690	45.040	46.550	35.797	6,658,555
2025-06-23	44.030	45.050	43.950	44.950	34.566	3,807,569
2025-06-20	45.450	45.790	44.500	44.520	34.236	4,794,309
2025-06-19	45.690	46.760	45.230	45.660	35.112	5,881,071
2025-06-18	45.500	45.900	45.200	45.690	35.136	3,431,142
2025-06-17	46.010	46.100	45.300	45.710	35.151	4,291,277
2025-06-16	45.670	46.800	45.600	45.980	35.359	5,404,284
2025-06-13	47.000	47.390	45.670	46.030	35.397	8,416,010
2025-06-12	47.500	48.260	47.360	47.680	36.666	4,207,267
2025-06-11	47.770	48.340	47.610	47.790	36.750	4,346,187
2025-06-10	49.010	49.110	47.120	47.930	36.858	7,377,154
2025-06-09	49.520	49.800	48.750	49.130	37.781	7,066,698
2025-06-06	48.380	50.130	48.240	49.170	37.812	13,154,761
2025-06-05	46.600	48.380	46.240	48.300	37.143	11,471,957
2025-06-04	45.760	46.660	45.500	46.570	35.812	5,451,884
2025-06-03	45.670	46.430	45.500	45.760	35.189	4,168,059
2025-05-30	46.980	47.100	45.580	45.780	35.205	6,722,428
2025-05-29	46.980	47.950	46.820	47.430	36.474	6,760,648
2025-05-28	46.830	47.500	46.400	46.710	35.920	4,776,848
2025-05-27	47.700	47.720	46.590	46.830	36.012	4,491,239
2025-05-26	47.360	48.180	47.280	47.940	36.804	4,114,109
2025-05-23	48.620	49.090	47.500	47.550	36.505	7,358,544
2025-05-22	48.880	49.710	48.860	48.920	37.557	5,389,408
2025-05-21	49.500	49.730	48.600	49.190	37.764	6,911,058
2025-05-20	50.100	50.440	49.410	49.780	38.217	6,592,298
2025-05-19	50.800	50.980	49.280	50.070	38.439	9,598,677
2025-05-16	51.280	52.230	50.940	51.410	39.468	7,490,468
2025-05-15	52.790	52.790	51.200	51.790	39.760	6,632,249
2025-05-14	53.010	53.380	52.440	52.790	40.528	8,037,507
2025-05-13	54.680	54.680	52.770	53.140	40.796	10,032,595
2025-05-12	53.850	54.280	53.380	53.950	41.418	10,615,342
2025-05-09	55.130	56.000	53.700	53.850	41.341	15,242,859
2025-05-08	54.980	56.850	54.340	55.110	42.309	16,336,354
2025-05-07	56.500	56.500	54.050	54.850	42.109	17,442,562
2025-05-06	52.900	57.220	52.400	55.220	42.393	19,834,328
2025-04-30	49.110	53.000	48.880	52.020	39.937	16,039,811
2025-04-29	47.970	49.290	47.520	49.040	37.649	9,629,622
2025-04-28	48.060	49.530	47.780	48.340	37.111	13,158,596
2025-04-25	47.090	47.890	46.710	47.460	36.436	6,408,854

← NewerPage 6 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.