JWIPC Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	60.700	63.030	58.280	61.620	61.620	8,764,320
2026-10-19	58.650	60.130	56.580	59.500	59.500	4,214,274
2026-10-16	60.700	60.980	58.680	59.400	59.400	4,743,219
2026-10-15	59.950	60.750	58.420	58.880	58.880	4,868,241
2026-10-14	63.990	64.460	62.340	62.550	62.550	3,526,140
2026-10-13	62.600	64.620	60.520	63.990	63.990	4,505,348
2026-10-12	66.230	66.430	64.220	64.390	64.390	4,594,737
2026-10-09	66.980	67.500	62.900	66.250	66.250	5,665,906
2026-10-08	69.660	71.360	66.960	67.650	67.650	5,510,150
2026-09-30	70.990	73.080	69.500	69.720	69.720	3,861,656
2026-09-29	69.500	71.100	69.020	70.420	70.420	4,321,094
2026-09-28	75.930	76.170	69.050	69.330	69.330	5,805,718
2026-09-24	79.890	79.890	76.010	76.180	76.180	4,440,026
2026-09-23	81.360	81.360	79.510	79.700	79.700	3,717,111
2026-09-22	81.700	82.840	80.790	81.300	81.300	5,220,087
2026-09-21	80.270	82.250	79.280	80.410	80.410	6,059,857
2026-09-18	79.010	80.330	77.080	80.190	80.190	6,603,513
2026-09-17	76.700	80.450	76.390	78.350	78.350	5,606,426
2026-09-16	72.400	77.500	72.350	77.040	77.040	6,975,317
2026-09-15	73.250	74.200	72.420	72.620	72.620	3,001,000
2026-09-14	72.690	73.600	71.250	73.250	73.250	3,829,640
2026-09-11	73.800	74.300	70.920	72.960	72.960	4,743,796
2026-09-10	74.580	75.660	73.960	74.570	74.570	3,713,918
2026-09-09	75.600	77.430	74.710	75.260	75.260	4,383,300
2026-09-08	76.580	77.450	74.920	75.300	75.300	4,608,280
2026-09-07	75.000	77.170	74.480	76.700	76.700	5,405,037
2026-09-04	78.180	79.130	74.000	74.580	74.580	5,864,547
2026-09-03	79.670	80.080	76.660	77.470	77.470	5,758,068
2026-09-02	77.770	79.000	76.020	78.100	78.100	5,090,699
2026-09-01	83.200	83.690	77.650	78.500	78.500	7,431,360
2026-08-31	76.000	81.680	75.330	81.440	81.440	8,642,126
2026-08-28	79.790	80.660	77.000	77.230	77.230	6,441,138
2026-08-27	78.420	80.760	77.100	80.510	80.510	8,698,117
2026-08-26	77.600	78.270	74.150	76.920	76.920	7,472,239
2026-08-25	73.310	78.190	71.850	77.690	77.690	7,516,271
2026-08-24	78.800	78.800	72.850	74.800	74.800	6,490,889
2026-08-21	78.030	79.280	76.800	78.480	78.480	5,171,633
2026-08-20	79.990	80.470	77.920	78.760	78.760	5,784,330
2026-08-19	83.900	84.600	78.420	78.970	78.970	8,304,687
2026-08-18	86.590	88.230	84.160	86.080	86.080	7,314,112
2026-08-17	86.240	87.350	83.750	87.350	87.350	8,413,714
2026-08-14	83.900	86.490	83.150	85.390	85.390	9,017,202
2026-08-13	86.000	88.090	83.800	83.900	83.900	12,191,746
2026-08-12	83.780	84.840	81.930	82.560	82.560	8,767,314
2026-08-11	82.500	83.860	80.800	82.790	82.790	8,543,069
2026-08-10	85.990	86.060	80.710	82.400	82.400	9,859,425
2026-08-07	83.000	85.160	82.010	84.650	84.650	15,082,627
2026-08-06	77.010	83.670	76.180	83.540	83.540	17,896,260
2026-08-05	73.400	78.490	71.990	77.010	77.010	18,716,131
2026-08-04	67.330	71.970	67.050	71.970	71.970	9,940,917
2026-08-03	67.850	70.140	64.440	65.430	65.430	11,212,511
2026-07-31	68.010	69.700	66.660	67.180	67.180	13,707,921
2026-07-30	68.280	68.710	62.320	63.360	63.360	10,949,253
2026-07-29	71.270	71.770	65.600	68.640	68.640	11,477,278
2026-07-28	73.710	76.860	70.950	71.290	71.290	10,020,179
2026-07-27	73.730	76.000	72.210	75.300	75.300	9,194,360
2026-07-24	74.820	77.160	73.910	74.460	74.460	8,417,010
2026-07-23	77.910	80.950	75.790	76.350	76.350	11,843,354
2026-07-22	78.700	80.830	75.500	76.640	76.640	12,369,322
2026-07-21	74.920	79.120	67.300	79.040	79.040	17,553,306

Page 1 of 5 · 243 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.