Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	20.110	20.220	19.480	19.680	19.680	15,784,182
2024-04-24	20.220	20.550	19.830	20.060	20.060	27,142,272
2024-04-23	19.100	20.010	19.100	20.010	20.010	28,088,405
2024-04-22	17.750	18.270	17.740	18.190	18.190	5,093,987
2024-04-19	17.850	17.990	17.700	17.810	17.810	2,799,920
2024-04-18	17.720	18.090	17.500	17.930	17.930	4,492,828
2024-04-17	17.300	17.820	17.290	17.770	17.770	4,606,790
2024-04-16	17.550	17.770	17.130	17.190	17.190	4,892,179
2024-04-15	17.740	17.970	17.360	17.550	17.550	5,156,394
2024-04-12	17.820	17.980	17.680	17.740	17.740	3,002,734
2024-04-11	17.780	18.080	17.760	17.850	17.850	2,790,400
2024-04-10	18.200	18.200	17.820	17.930	17.930	3,300,101
2024-04-09	17.610	18.280	17.600	18.230	18.230	5,433,774
2024-04-08	18.380	18.380	17.660	17.680	17.680	6,504,332
2024-04-03	18.280	18.430	18.220	18.390	18.390	3,397,385
2024-04-02	18.500	18.550	18.260	18.330	18.330	4,304,069
2024-04-01	18.220	18.580	18.200	18.580	18.580	4,244,840
2024-03-29	18.030	18.190	17.900	18.170	18.170	1,925,898
2024-03-28	17.950	18.350	17.870	18.110	18.110	4,196,747
2024-03-27	18.360	18.510	17.970	18.000	18.000	4,479,233
2024-03-26	18.400	18.500	18.170	18.400	18.400	4,681,089
2024-03-25	18.740	18.800	18.370	18.380	18.380	7,002,598
2024-03-22	19.360	19.460	18.840	18.880	18.880	9,110,366
2024-03-21	19.540	19.670	19.310	19.410	19.410	9,195,545
2024-03-20	19.270	19.620	19.080	19.560	19.560	12,273,003
2024-03-19	18.780	19.640	18.710	19.410	19.410	16,808,423
2024-03-18	18.800	18.870	18.600	18.850	18.850	15,780,480
2024-03-15	18.980	19.240	18.950	19.240	19.240	4,312,226
2024-03-14	19.150	19.400	18.880	18.960	18.960	3,645,500
2024-03-13	19.310	19.350	18.970	19.180	19.180	4,251,102
2024-03-12	18.860	19.330	18.800	19.320	19.320	6,113,269
2024-03-11	18.340	18.840	18.280	18.820	18.820	5,296,082
2024-03-08	18.600	18.640	18.170	18.290	18.290	5,152,781
2024-03-07	18.750	18.890	18.500	18.500	18.500	5,252,700
2024-03-06	18.870	19.000	18.590	18.730	18.730	5,120,963
2024-03-05	19.100	19.130	18.840	18.960	18.960	4,313,815
2024-03-04	19.300	19.370	19.060	19.170	19.170	3,965,185
2024-03-01	19.470	19.550	19.170	19.400	19.400	4,420,848
2024-02-29	18.860	19.470	18.740	19.470	19.470	5,391,702
2024-02-28	19.260	19.830	18.950	18.960	18.960	8,268,486
2024-02-27	18.880	19.250	18.860	19.250	19.250	4,413,106
2024-02-26	19.010	19.270	18.790	19.010	19.010	5,595,275
2024-02-23	18.810	19.100	18.680	19.050	19.050	4,926,612
2024-02-22	18.650	18.800	18.570	18.800	18.800	4,717,500
2024-02-21	18.400	19.050	18.260	18.680	18.680	6,341,954
2024-02-20	18.460	18.700	18.350	18.500	18.500	4,417,366
2024-02-19	18.970	19.050	18.430	18.650	18.650	7,542,958
2024-02-08	18.900	19.840	18.750	18.850	18.850	12,378,622
2024-02-07	17.640	18.820	17.530	18.750	18.750	11,550,690
2024-02-06	16.020	17.660	15.920	17.630	17.630	8,289,546
2024-02-05	16.640	16.790	15.610	16.320	16.320	10,236,798
2024-02-02	17.570	17.790	16.300	16.810	16.810	7,442,145
2024-02-01	17.840	18.070	17.480	17.480	17.480	5,144,738
2024-01-31	18.370	18.510	17.810	17.900	17.900	3,760,438
2024-01-30	18.680	18.950	18.330	18.370	18.370	4,227,560
2024-01-29	19.450	19.610	18.810	18.880	18.880	4,264,563
2024-01-26	19.520	19.800	19.300	19.350	19.350	4,370,895
2024-01-25	19.240	19.680	19.130	19.590	19.590	5,138,812
2024-01-24	18.890	19.290	18.580	19.200	19.200	4,898,357
2024-01-23	18.590	18.960	18.390	18.800	18.800	3,635,737

← NewerPage 11 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.