Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	17.300	17.400	17.000	17.020	17.020	4,315,000
2024-07-23	17.930	17.950	17.350	17.350	17.350	5,091,639
2024-07-22	18.030	18.070	17.820	17.950	17.950	3,941,600
2024-07-19	17.870	18.110	17.740	18.070	18.070	4,032,400
2024-07-18	17.910	18.050	17.720	17.970	17.970	4,027,845
2024-07-17	17.670	17.990	17.620	17.940	17.940	4,134,703
2024-07-16	17.760	17.800	17.650	17.690	17.690	2,662,485
2024-07-15	17.880	17.960	17.720	17.810	17.810	2,958,100
2024-07-12	17.900	18.080	17.820	18.000	18.000	3,613,544
2024-07-11	17.730	17.990	17.600	17.910	17.910	4,928,523
2024-07-10	17.260	17.650	17.190	17.400	17.400	3,659,200
2024-07-09	17.100	17.370	16.950	17.300	17.300	4,193,100
2024-07-08	17.570	17.570	17.030	17.090	17.090	4,014,130
2024-07-05	17.410	17.410	17.410	17.410	17.410	0
2024-07-04	17.750	17.820	17.370	17.410	17.410	5,090,500
2024-07-03	17.850	17.980	17.680	17.720	17.720	3,897,700
2024-07-02	17.880	18.010	17.770	17.850	17.850	3,340,978
2024-07-01	17.860	17.960	17.580	17.920	17.920	4,504,300
2024-06-28	17.850	18.060	17.680	17.780	17.780	4,113,428
2024-06-27	18.290	18.300	17.810	17.900	17.900	4,162,100
2024-06-26	17.900	18.350	17.830	18.320	18.320	3,430,443
2024-06-25	17.870	18.090	17.770	17.950	17.950	3,046,700
2024-06-24	18.240	18.240	17.780	17.870	17.870	4,275,400
2024-06-21	18.250	18.440	18.100	18.330	18.330	4,285,313
2024-06-20	18.600	18.830	18.200	18.250	18.250	4,874,605
2024-06-19	18.890	18.930	18.570	18.600	18.600	3,491,100
2024-06-18	18.970	19.170	18.810	18.850	18.850	4,455,468
2024-06-17	18.900	19.070	18.850	18.930	18.930	2,672,200
2024-06-14	18.820	19.080	18.700	19.000	19.000	3,601,946
2024-06-13	19.310	19.370	18.840	18.920	18.920	4,490,745
2024-06-12	19.360	19.460	19.240	19.360	19.360	2,723,400
2024-06-11	19.140	19.450	18.950	19.360	19.360	4,091,600
2024-06-07	19.330	19.540	19.030	19.230	19.230	4,286,218
2024-06-06	19.670	19.770	19.120	19.310	19.310	7,210,600
2024-06-05	19.990	20.080	19.680	19.710	19.710	4,886,700
2024-06-04	19.710	20.110	19.660	20.090	20.090	4,701,105
2024-06-03	19.890	20.110	19.650	19.810	19.810	5,111,694
2024-05-31	20.080	20.350	20.000	20.050	20.050	4,565,471
2024-05-30	19.970	20.240	19.880	20.090	20.090	4,517,000
2024-05-29	19.980	20.130	19.900	19.990	19.990	3,113,100
2024-05-28	20.350	20.420	19.970	20.020	20.020	4,306,646
2024-05-27	20.180	20.460	19.950	20.420	20.420	7,188,500
2024-05-24	20.190	20.330	20.080	20.090	20.090	3,753,846
2024-05-23	20.660	20.720	20.100	20.200	20.200	7,353,195
2024-05-22	21.230	21.510	20.690	20.710	20.710	8,724,800
2024-05-21	21.150	21.440	21.050	21.170	21.170	4,788,697
2024-05-20	21.160	21.500	20.990	21.300	21.300	9,487,108
2024-05-17	21.340	21.470	20.720	20.980	20.980	15,779,000
2024-05-16	21.770	22.110	21.160	21.230	21.230	14,959,011
2024-05-15	22.220	22.890	21.710	21.710	21.710	17,193,000
2024-05-14	21.290	21.700	21.150	21.490	21.490	6,101,189
2024-05-13	21.150	21.500	21.000	21.350	21.350	7,123,853
2024-05-10	21.510	21.840	21.210	21.380	21.380	6,127,900
2024-05-09	21.650	21.740	21.320	21.510	21.510	9,488,800
2024-05-08	22.180	22.180	21.600	21.650	21.650	7,828,187
2024-05-07	21.650	22.040	21.570	21.950	21.950	10,074,527
2024-05-06	21.240	21.750	21.010	21.680	21.680	12,710,441
2024-04-30	21.100	21.110	20.750	20.940	20.940	9,826,184
2024-04-29	20.000	21.170	19.950	21.140	21.140	20,334,922
2024-04-26	19.630	20.220	19.610	20.100	20.100	14,650,262

← NewerPage 10 of 21 · 1,216 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.