Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.910	18.380	17.780	18.300	18.300	10,573,341
2026-10-16	18.240	18.590	17.780	17.970	17.970	8,798,460
2026-10-15	18.600	18.700	18.050	18.160	18.104	7,379,248
2026-10-14	18.790	18.980	18.600	18.690	18.632	5,921,400
2026-10-13	19.000	19.250	18.650	18.720	18.662	10,648,304
2026-10-12	19.300	19.540	19.000	19.080	19.021	9,996,585
2026-10-09	18.460	19.580	18.460	19.450	19.450	18,351,370
2026-10-08	18.370	18.680	18.060	18.500	18.500	8,642,173
2026-09-30	17.760	18.480	17.730	18.380	18.380	7,945,081
2026-09-29	17.900	18.040	17.590	17.700	17.700	5,941,200
2026-09-28	18.230	18.310	17.870	17.950	17.950	4,928,134
2026-09-24	18.500	18.690	18.070	18.120	18.120	5,190,931
2026-09-23	18.430	18.950	18.380	18.540	18.540	5,944,811
2026-09-22	18.580	18.770	18.380	18.480	18.480	6,299,600
2026-09-21	17.850	18.700	17.850	18.640	18.640	9,869,257
2026-09-18	17.780	18.200	17.740	17.890	17.890	5,214,434
2026-09-17	17.590	17.830	17.580	17.750	17.750	3,394,834
2026-09-16	17.550	17.800	17.300	17.670	17.670	6,045,364
2026-09-15	17.880	17.970	17.620	17.630	17.630	3,908,300
2026-09-14	17.870	17.950	17.490	17.850	17.850	8,435,000
2026-09-11	18.540	18.660	17.860	17.890	17.890	9,283,916
2026-09-10	18.900	18.980	18.610	18.620	18.620	6,453,220
2026-09-09	19.010	19.330	18.840	18.960	18.960	9,808,500
2026-09-08	18.650	19.510	18.530	19.070	19.070	12,937,696
2026-09-07	18.600	18.720	18.380	18.650	18.650	7,423,006
2026-09-04	18.040	18.670	17.980	18.620	18.620	12,288,911
2026-09-03	18.360	18.480	17.960	17.980	17.980	7,791,662
2026-09-02	18.350	18.480	18.220	18.340	18.340	6,991,019
2026-09-01	17.920	18.500	17.920	18.450	18.450	10,389,604
2026-08-31	18.270	18.330	17.910	18.050	18.050	7,938,180
2026-08-28	18.090	18.350	17.920	18.270	18.270	7,632,729
2026-08-27	18.100	18.270	17.910	18.190	18.190	8,200,668
2026-08-26	18.270	18.570	18.100	18.110	18.110	9,704,200
2026-08-25	18.290	18.630	18.220	18.340	18.340	9,779,784
2026-08-24	18.150	18.740	18.140	18.230	18.230	10,446,500
2026-08-21	18.530	18.600	18.060	18.090	18.090	13,093,184
2026-08-20	18.340	18.750	18.240	18.400	18.400	24,960,084
2026-08-19	17.290	17.590	17.150	17.230	17.230	6,104,880
2026-08-18	17.520	17.670	17.180	17.370	17.370	6,180,411
2026-08-17	17.370	17.640	17.050	17.600	17.600	5,792,092
2026-08-14	17.710	17.710	17.300	17.360	17.360	6,289,550
2026-08-13	17.860	17.940	17.520	17.550	17.550	7,285,182
2026-08-12	17.890	18.080	17.660	17.910	17.910	7,951,800
2026-08-11	17.950	18.500	17.800	17.910	17.910	9,918,323
2026-08-10	17.250	18.040	17.130	18.020	18.020	15,647,769
2026-08-07	17.290	17.310	16.920	17.260	17.260	8,403,589
2026-08-06	17.620	17.670	17.120	17.290	17.290	11,540,997
2026-08-05	17.800	17.860	17.500	17.630	17.630	11,016,336
2026-08-04	18.450	18.610	17.760	17.800	17.800	12,462,044
2026-08-03	18.270	18.580	18.090	18.440	18.440	6,096,503
2026-07-31	18.170	18.590	18.150	18.400	18.400	8,373,827
2026-07-30	18.290	18.880	18.210	18.640	18.640	8,450,529
2026-07-29	17.780	18.400	17.720	18.220	18.220	7,762,344
2026-07-28	17.450	17.840	17.410	17.700	17.700	4,889,927
2026-07-27	16.700	17.730	16.680	17.640	17.640	7,883,392
2026-07-24	17.280	17.380	16.680	16.700	16.700	5,863,249
2026-07-23	17.690	17.730	17.430	17.540	17.340	5,160,800
2026-07-22	17.870	17.940	17.470	17.680	17.478	5,594,661
2026-07-21	17.860	18.310	17.750	17.870	17.666	6,392,530
2026-07-20	17.670	18.000	17.580	17.900	17.696	6,364,000

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.2900 CNY
2021-08-05	0.1995 CNY
2020-08-13	0.2500 CNY
2019-08-01	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.