Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	19.680	19.680	18.600	18.660	18.660	5,405,887
2024-01-19	19.630	20.020	19.570	19.750	19.750	3,058,600
2024-01-18	19.720	19.850	19.150	19.670	19.670	4,989,287
2024-01-17	20.110	20.150	19.780	19.780	19.780	3,411,799
2024-01-16	20.300	20.370	19.930	20.160	20.160	2,713,100
2024-01-15	20.160	20.500	20.100	20.350	20.350	1,868,574
2024-01-12	20.290	20.550	20.270	20.280	20.280	1,982,526
2024-01-11	20.130	20.440	20.000	20.330	20.330	3,288,859
2024-01-10	19.850	20.580	19.710	20.300	20.300	3,781,885
2024-01-09	19.720	20.100	19.680	19.910	19.910	2,464,598
2024-01-08	20.210	20.250	19.720	19.720	19.720	4,553,626
2024-01-05	20.480	20.650	20.270	20.310	20.310	3,677,000
2024-01-04	20.810	20.810	20.460	20.590	20.590	3,158,444
2024-01-03	20.780	20.970	20.740	20.820	20.820	2,165,800
2024-01-02	21.180	21.200	20.850	20.870	20.870	3,573,700
2023-12-29	21.170	21.350	21.040	21.180	21.180	2,941,500
2023-12-28	20.400	21.280	20.400	21.170	21.170	4,729,848
2023-12-27	20.600	20.680	20.260	20.470	20.470	2,800,998
2023-12-26	20.730	20.770	20.480	20.560	20.560	2,292,788
2023-12-25	20.950	21.090	20.670	20.770	20.770	2,380,150
2023-12-22	21.100	21.220	20.890	21.000	21.000	3,223,336
2023-12-21	20.760	21.280	20.700	21.160	21.160	2,898,989
2023-12-20	21.130	21.260	20.720	20.770	20.770	2,794,771
2023-12-19	21.120	21.280	20.960	21.150	21.150	2,812,663
2023-12-18	21.720	21.740	21.090	21.170	21.170	4,335,525
2023-12-15	22.000	22.260	21.600	21.750	21.750	4,142,669
2023-12-14	22.200	22.330	21.900	21.920	21.920	2,654,900
2023-12-13	22.250	22.320	22.070	22.080	22.080	2,656,700
2023-12-12	22.420	22.510	22.220	22.320	22.320	2,495,934
2023-12-11	22.100	22.540	21.880	22.450	22.450	3,425,652
2023-12-08	22.410	22.600	22.120	22.120	22.120	3,886,821
2023-12-07	22.720	22.830	22.400	22.480	22.480	3,178,750
2023-12-06	22.750	22.980	22.660	22.850	22.850	2,609,283
2023-12-05	23.030	23.270	22.800	22.800	22.800	3,169,793
2023-12-04	23.120	23.140	22.800	23.050	23.050	2,813,952
2023-12-01	23.130	23.320	22.890	23.120	23.120	2,918,900
2023-11-30	23.360	23.450	22.920	23.150	23.150	3,005,000
2023-11-29	23.590	23.650	23.280	23.280	23.280	3,097,000
2023-11-28	23.100	23.570	23.070	23.540	23.540	2,675,478
2023-11-27	23.300	23.360	23.070	23.200	23.200	2,268,900
2023-11-24	23.510	23.570	23.250	23.340	23.340	2,631,100
2023-11-23	23.440	23.680	23.280	23.590	23.590	2,956,764
2023-11-22	23.680	23.750	23.440	23.470	23.470	2,113,291
2023-11-21	23.600	23.880	23.450	23.660	23.660	4,155,099
2023-11-20	23.250	23.590	23.210	23.530	23.530	4,154,867
2023-11-17	23.110	23.300	22.810	23.250	23.250	3,680,056
2023-11-16	23.360	23.420	23.150	23.160	23.160	1,926,405
2023-11-15	23.700	23.730	23.350	23.430	23.430	2,409,242
2023-11-14	23.330	23.460	23.260	23.340	23.340	3,063,299
2023-11-13	23.510	23.640	23.160	23.310	23.310	2,923,648
2023-11-10	23.530	23.680	23.400	23.510	23.510	2,164,200
2023-11-09	23.680	23.940	23.630	23.670	23.670	2,545,962
2023-11-08	23.610	23.830	23.520	23.750	23.750	3,948,168
2023-11-07	23.570	23.680	23.400	23.620	23.620	2,317,700
2023-11-06	23.250	23.600	23.230	23.570	23.570	3,634,605
2023-11-03	22.700	23.250	22.670	23.130	23.130	2,930,384
2023-11-02	23.190	23.250	22.930	22.960	22.960	2,540,168
2023-11-01	23.330	23.410	23.070	23.190	23.190	3,346,500
2023-10-31	23.100	23.340	22.930	23.340	23.340	3,406,460
2023-10-30	22.980	23.300	22.920	23.080	23.080	4,523,357

← NewerPage 12 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.