JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	48.350	48.450	46.670	47.080	36.144	8,929,845
2025-04-23	47.500	48.600	46.880	48.090	36.919	11,581,826
2025-04-22	47.830	47.880	46.510	46.610	35.783	7,150,128
2025-04-21	45.900	48.260	45.550	47.830	36.720	9,227,787
2025-04-18	45.480	46.510	45.280	46.130	35.415	6,284,848
2025-04-17	44.410	46.880	44.410	45.610	35.015	10,067,497
2025-04-16	45.830	46.210	44.390	44.940	34.501	8,168,027
2025-04-15	46.400	46.850	45.600	45.830	35.184	7,862,527
2025-04-14	46.730	47.730	46.020	46.360	35.591	11,056,034
2025-04-11	45.500	47.030	45.110	46.250	35.507	17,505,456
2025-04-10	44.790	45.380	44.590	45.380	34.839	4,307,679
2025-04-09	38.190	41.600	36.200	41.250	31.668	16,116,498
2025-04-08	42.900	44.000	40.080	40.080	30.770	12,304,496
2025-04-07	44.530	45.600	44.530	44.530	34.186	2,205,189
2025-04-03	49.900	50.920	48.900	49.480	37.987	6,733,218
2025-04-02	50.270	51.560	50.220	50.700	38.923	6,338,018
2025-04-01	51.020	51.590	50.200	50.280	38.601	7,049,917
2025-03-31	50.000	51.600	48.020	51.070	39.207	14,909,045
2025-03-28	51.200	52.500	50.820	51.110	39.238	7,121,398
2025-03-27	52.450	52.780	51.280	51.390	39.453	9,007,697
2025-03-26	51.180	54.100	51.180	52.450	40.267	12,520,166
2025-03-25	54.010	54.190	51.000	51.220	39.322	13,219,566
2025-03-24	55.920	56.000	52.090	54.100	41.533	18,066,315
2025-03-21	56.110	58.750	55.310	56.090	43.061	15,322,809
2025-03-20	58.890	59.570	57.190	57.310	43.998	18,616,072
2025-03-19	61.870	63.990	57.050	61.280	47.046	31,806,077
2025-03-18	64.160	66.660	61.980	62.730	48.159	23,658,692
2025-03-17	59.160	65.080	57.780	63.980	49.118	30,387,099
2025-03-14	56.700	62.800	56.700	59.160	45.418	24,442,709
2025-03-13	57.800	60.480	56.050	57.930	44.474	18,655,059
2025-03-12	59.990	61.470	58.590	58.850	45.180	19,706,434
2025-03-11	56.950	60.250	56.090	59.160	45.418	23,106,272
2025-03-10	59.660	61.600	56.020	56.950	43.721	26,145,292
2025-03-07	54.370	59.850	54.310	57.880	44.435	35,490,937
2025-03-06	56.990	58.480	54.330	54.900	42.148	32,930,148
2025-03-05	54.260	55.900	53.100	55.900	42.915	33,294,327
2025-03-04	45.410	50.820	45.090	50.820	39.015	10,144,324
2025-03-03	46.300	47.410	44.850	46.200	35.468	13,171,726
2025-02-28	50.700	50.790	45.990	46.360	35.591	16,788,195
2025-02-27	53.010	53.680	49.280	51.000	39.153	17,369,099
2025-02-26	51.000	54.170	51.000	53.230	40.865	19,381,200
2025-02-25	49.490	52.400	48.700	51.300	39.384	15,671,898
2025-02-24	52.000	54.000	50.830	51.370	39.438	25,181,434
2025-02-21	46.500	50.300	46.000	49.530	38.025	18,026,444
2025-02-20	47.890	48.400	45.890	46.290	35.538	13,452,916
2025-02-19	46.400	48.180	46.400	47.430	36.413	13,248,036
2025-02-18	47.110	49.020	46.100	46.270	35.522	18,220,417
2025-02-17	47.000	50.390	46.560	48.400	37.157	26,281,037
2025-02-14	44.770	47.300	43.960	45.890	35.230	21,038,686
2025-02-13	45.380	46.800	44.530	44.720	34.332	17,994,178
2025-02-12	44.800	46.750	44.110	45.740	35.115	20,180,946
2025-02-11	42.840	47.700	42.840	44.510	34.171	30,339,573
2025-02-10	42.000	43.880	41.760	43.400	33.319	24,746,429
2025-02-07	40.600	41.990	40.270	41.290	31.699	19,353,237
2025-02-06	39.000	41.500	38.700	41.000	31.476	20,826,708
2025-02-05	37.590	40.910	37.480	39.650	30.440	19,717,185
2025-01-27	38.570	38.700	37.180	37.190	28.551	7,454,983
2025-01-24	37.000	38.200	36.900	38.190	29.319	8,442,982
2025-01-23	37.700	38.120	37.240	37.240	28.590	8,438,453
2025-01-22	37.510	38.000	37.100	37.250	28.597	7,785,826

← NewerPage 7 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.