JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	38.620	38.630	37.060	37.580	28.851	12,575,286
2025-01-20	36.220	36.570	35.920	36.500	28.022	4,903,468
2025-01-17	35.500	36.220	35.460	35.990	27.630	3,478,149
2025-01-16	36.080	36.610	35.310	35.870	27.538	5,303,868
2025-01-15	36.150	36.410	35.770	35.990	27.630	4,729,918
2025-01-14	34.200	36.210	34.100	36.150	27.753	7,871,236
2025-01-13	34.060	35.230	33.400	34.200	26.256	4,198,458
2025-01-10	35.000	35.960	34.480	34.490	26.478	5,959,718
2025-01-09	35.060	35.880	34.900	35.200	27.024	6,009,776
2025-01-08	35.960	35.960	33.830	35.300	27.100	8,603,782
2025-01-07	33.410	34.670	33.310	34.660	26.609	5,398,638
2025-01-06	33.200	34.180	32.030	33.650	25.834	4,809,218
2025-01-03	35.660	35.880	33.050	33.190	25.480	6,376,667
2025-01-02	36.590	37.000	35.010	35.540	27.285	5,222,360
2024-12-31	38.000	38.350	36.550	36.590	28.091	6,225,699
2024-12-30	38.170	39.250	37.430	38.360	29.450	8,668,829
2024-12-27	37.120	38.840	36.800	38.170	29.304	7,813,519
2024-12-26	36.340	37.470	36.340	37.100	28.482	4,449,132
2024-12-25	37.040	37.420	35.950	36.340	27.899	5,504,005
2024-12-24	37.200	37.750	36.290	37.420	28.728	5,714,279
2024-12-23	39.450	39.450	37.020	37.300	28.636	8,067,010
2024-12-20	38.900	40.050	38.600	39.500	30.325	8,409,164
2024-12-19	38.000	39.580	37.760	39.270	30.148	9,271,839
2024-12-18	38.100	38.390	37.600	38.100	29.250	5,633,475
2024-12-17	37.990	38.500	37.400	38.080	29.235	7,308,468
2024-12-16	39.200	39.260	37.800	38.120	29.265	7,810,096
2024-12-13	40.050	40.600	38.650	38.760	29.757	10,533,611
2024-12-12	40.540	41.440	39.790	40.440	31.046	9,133,102
2024-12-11	40.500	40.900	40.060	40.630	31.192	9,691,380
2024-12-10	41.800	41.990	40.660	41.050	31.515	17,614,864
2024-12-09	39.380	41.500	39.210	41.000	31.476	14,484,959
2024-12-06	40.750	40.760	38.850	39.850	30.593	15,332,481
2024-12-05	40.500	41.630	40.000	40.790	31.315	15,621,406
2024-12-04	41.670	41.930	39.800	40.150	30.824	20,362,777
2024-12-03	40.180	44.170	39.680	42.680	32.766	33,148,872
2024-12-02	40.010	40.940	39.680	40.150	30.824	16,395,829
2024-11-29	39.320	41.000	38.440	40.590	31.162	20,943,201
2024-11-28	39.800	41.500	39.770	39.930	30.655	22,260,801
2024-11-27	38.010	41.980	37.670	40.530	31.115	24,760,300
2024-11-26	41.260	41.280	38.860	39.010	29.949	23,628,025
2024-11-25	37.930	41.280	37.430	41.280	31.691	27,223,667
2024-11-22	40.270	40.850	37.380	37.530	28.812	33,160,635
2024-11-21	36.000	39.660	35.650	39.660	30.448	26,461,725
2024-11-20	35.230	36.180	34.940	36.050	27.676	6,574,886
2024-11-19	33.910	35.100	33.660	35.100	26.947	7,631,012
2024-11-18	35.500	35.750	33.300	33.600	25.795	8,663,982
2024-11-15	36.160	37.050	35.460	35.520	27.269	6,995,586
2024-11-14	37.380	37.740	36.220	36.280	27.853	7,130,758
2024-11-13	37.200	38.000	37.110	37.690	28.935	6,652,386
2024-11-12	38.880	39.000	37.220	37.620	28.881	11,586,883
2024-11-11	38.000	38.600	37.670	38.440	29.511	13,694,989
2024-11-08	37.520	38.460	37.390	37.900	29.096	14,927,518
2024-11-07	36.000	37.210	35.730	37.210	28.567	10,459,451
2024-11-06	36.700	37.050	36.110	36.380	27.929	9,052,006
2024-11-05	35.820	36.990	35.700	36.680	28.160	10,956,500
2024-11-04	34.220	36.000	34.200	36.000	27.638	8,347,166
2024-11-01	36.980	37.280	34.800	34.800	26.716	13,524,195
2024-10-31	38.700	38.700	37.000	37.450	28.751	17,624,809
2024-10-30	36.200	37.500	35.690	37.480	28.774	13,139,993
2024-10-29	37.260	37.800	36.370	36.410	27.953	14,561,347

← NewerPage 8 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.