JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	35.980	37.260	35.500	37.260	28.605	14,254,131
2024-10-25	36.480	36.580	35.710	35.980	27.622	11,176,226
2024-10-24	35.980	36.230	35.400	36.200	27.791	9,959,826
2024-10-23	37.010	37.290	35.800	36.000	27.638	14,219,681
2024-10-22	37.600	37.600	36.610	37.050	28.444	13,406,272
2024-10-21	37.870	38.550	37.300	37.700	28.943	19,815,751
2024-10-18	36.930	38.800	36.610	38.000	29.173	22,997,693
2024-10-17	34.980	38.000	34.980	36.930	28.352	23,831,293
2024-10-16	33.810	35.160	33.810	34.730	26.663	9,687,599
2024-10-15	35.260	36.600	34.600	34.620	26.578	18,895,845
2024-10-14	34.240	35.840	33.400	35.780	27.469	15,940,582
2024-10-11	36.000	36.690	33.680	34.240	26.287	17,115,898
2024-10-10	39.600	40.300	36.430	37.260	28.605	21,787,706
2024-10-09	39.700	43.280	37.900	40.000	30.709	30,303,016
2024-10-08	39.610	39.610	35.980	39.610	30.409	34,962,122
2024-09-30	33.900	36.010	33.530	36.010	27.645	31,022,060
2024-09-27	31.460	33.240	31.460	32.740	25.135	24,560,059
2024-09-26	30.600	31.500	30.480	31.450	24.145	17,621,104
2024-09-25	31.120	31.880	30.700	30.770	23.623	21,919,163
2024-09-24	30.610	31.180	29.980	31.170	23.930	20,078,012
2024-09-23	30.980	31.830	30.400	31.140	23.907	27,141,470
2024-09-20	29.070	32.100	29.010	30.660	23.538	28,140,195
2024-09-19	28.680	29.260	28.430	29.210	22.425	12,213,204
2024-09-18	28.000	28.700	27.910	28.670	22.010	5,799,306
2024-09-13	28.880	28.940	28.060	28.180	21.634	8,347,817
2024-09-12	28.910	29.270	28.690	29.090	22.333	12,256,852
2024-09-11	28.650	29.110	28.420	28.640	21.987	6,113,898
2024-09-10	28.260	28.990	27.910	28.890	22.179	10,818,856
2024-09-09	27.790	28.280	27.650	28.260	21.696	6,129,384
2024-09-06	28.630	28.880	27.900	28.000	21.496	10,070,993
2024-09-05	28.710	29.100	28.420	28.780	22.095	9,668,223
2024-09-04	28.860	29.160	28.490	28.670	22.010	10,170,899
2024-09-03	29.030	29.300	28.410	29.200	22.417	15,840,781
2024-09-02	29.790	30.290	29.030	29.030	22.287	22,774,847
2024-08-30	27.810	30.670	27.710	30.340	23.292	36,086,818
2024-08-29	27.420	28.160	27.180	27.880	21.404	9,313,327
2024-08-28	28.300	28.360	27.000	27.850	21.381	17,441,821
2024-08-27	29.550	31.110	28.710	29.140	22.371	17,495,771
2024-08-26	29.900	30.580	29.410	29.710	22.747	18,221,808
2024-08-23	28.870	30.250	28.570	29.920	22.908	20,518,309
2024-08-22	29.080	29.670	28.300	28.410	21.752	12,234,754
2024-08-21	28.300	29.360	28.030	29.260	22.403	11,778,061
2024-08-20	28.880	29.550	28.320	28.550	21.859	11,540,684
2024-08-19	28.770	29.560	28.680	28.950	22.166	7,905,236
2024-08-16	29.100	29.700	28.850	28.990	22.196	9,995,593
2024-08-15	28.660	29.240	28.220	29.040	22.234	8,339,913
2024-08-14	28.630	28.970	28.510	28.700	21.974	6,069,417
2024-08-13	28.000	28.800	27.800	28.700	21.974	5,589,998
2024-08-12	29.020	29.030	27.930	28.140	21.545	7,078,560
2024-08-09	29.020	29.220	28.700	29.080	22.265	9,215,453
2024-08-08	28.330	29.430	27.750	29.000	22.204	12,244,712
2024-08-07	28.000	28.970	27.890	28.680	21.959	11,774,112
2024-08-06	27.770	28.080	27.560	27.990	21.430	5,403,058
2024-08-05	28.550	28.660	27.400	27.400	20.979	7,545,978
2024-08-02	29.000	29.350	28.410	28.530	21.844	8,278,657
2024-08-01	29.770	30.350	28.980	29.250	22.395	13,817,877
2024-07-31	29.000	29.790	28.510	29.360	22.479	16,744,515
2024-07-30	27.740	28.780	27.590	28.760	22.020	10,040,978
2024-07-29	27.470	28.060	27.100	27.880	21.346	6,658,395
2024-07-26	27.370	27.650	27.250	27.480	21.040	5,746,908

← NewerPage 9 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.