Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.220	23.250	22.140	23.170	23.170	7,706,407
2023-10-26	23.000	23.000	22.100	22.380	22.380	11,477,082
2023-10-25	24.090	24.230	23.600	23.680	23.680	4,410,893
2023-10-24	23.650	23.970	23.510	23.890	23.890	2,691,522
2023-10-23	23.970	24.070	23.600	23.620	23.620	3,169,540
2023-10-20	24.390	24.610	24.000	24.030	24.030	3,554,268
2023-10-19	24.310	24.610	24.250	24.380	24.380	3,498,800
2023-10-18	24.950	25.020	24.380	24.420	24.420	3,387,035
2023-10-17	24.950	25.110	24.850	25.050	25.050	2,187,450
2023-10-16	25.230	25.300	24.830	24.910	24.910	2,939,250
2023-10-13	25.410	25.410	25.010	25.220	25.220	3,488,017
2023-10-12	25.680	25.700	25.390	25.500	25.500	2,913,010
2023-10-11	25.220	26.040	25.180	25.470	25.470	6,696,947
2023-10-10	25.400	25.520	25.160	25.190	25.190	3,829,230
2023-10-09	26.060	26.090	25.220	25.400	25.400	6,147,241
2023-09-28	26.640	26.730	26.040	26.090	26.090	5,258,494
2023-09-27	26.500	26.800	26.460	26.620	26.620	2,827,167
2023-09-26	26.680	26.870	26.520	26.550	26.550	2,300,781
2023-09-25	26.610	26.830	26.510	26.770	26.770	3,579,900
2023-09-22	26.300	26.750	26.210	26.660	26.660	3,405,900
2023-09-21	26.580	26.670	26.270	26.390	26.390	3,980,292
2023-09-20	26.600	26.810	26.500	26.680	26.680	4,006,429
2023-09-19	26.870	26.940	26.400	26.600	26.600	4,881,790
2023-09-18	26.200	27.270	26.120	26.950	26.950	9,475,930
2023-09-15	25.790	26.290	25.640	26.280	26.280	5,045,267
2023-09-14	25.850	25.870	25.530	25.620	25.620	1,515,651
2023-09-13	25.900	26.020	25.590	25.820	25.820	2,105,128
2023-09-12	25.750	26.020	25.710	25.890	25.890	2,253,118
2023-09-11	25.380	25.880	25.160	25.800	25.800	4,030,428
2023-09-08	25.400	25.430	25.190	25.300	25.300	2,668,822
2023-09-07	26.220	26.310	25.380	25.430	25.430	7,653,800
2023-09-06	26.460	26.550	26.200	26.310	26.310	2,761,512
2023-09-05	26.650	26.820	26.500	26.590	26.590	2,360,201
2023-09-04	26.510	26.750	26.390	26.700	26.700	4,225,235
2023-09-01	26.490	26.710	26.410	26.470	26.470	2,437,766
2023-08-31	26.500	26.500	26.290	26.360	26.360	2,500,689
2023-08-30	26.500	27.000	26.410	26.540	26.540	4,330,896
2023-08-29	26.000	26.620	25.880	26.560	26.560	5,097,568
2023-08-28	27.040	27.250	26.000	26.020	26.020	6,228,214
2023-08-25	26.470	26.660	26.080	26.190	26.190	3,809,868
2023-08-24	25.900	26.330	25.680	26.250	26.250	2,782,596
2023-08-23	26.390	26.520	26.010	26.030	26.030	3,365,555
2023-08-22	27.200	27.300	26.220	26.530	26.530	6,693,077
2023-08-21	27.270	27.480	27.090	27.120	27.120	3,336,141
2023-08-18	27.730	27.810	27.330	27.350	27.350	3,185,681
2023-08-17	27.650	27.780	27.460	27.740	27.740	2,670,400
2023-08-16	27.610	28.040	27.610	27.720	27.720	2,077,286
2023-08-15	27.900	27.960	27.480	27.730	27.730	3,029,194
2023-08-14	27.810	27.900	27.440	27.810	27.810	3,364,825
2023-08-11	28.330	28.330	27.860	27.900	27.900	3,007,925
2023-08-10	28.420	28.480	28.150	28.310	28.310	2,552,520
2023-08-09	28.450	28.580	28.250	28.300	28.300	2,305,300
2023-08-08	28.500	28.620	28.340	28.540	28.540	1,863,763
2023-08-07	28.720	28.870	28.290	28.520	28.520	3,975,858
2023-08-04	29.150	29.200	28.690	28.760	28.760	4,012,972
2023-08-03	28.960	29.130	28.570	28.960	28.960	3,223,306
2023-08-02	28.910	29.010	28.710	28.980	28.980	2,747,056
2023-08-01	29.240	29.240	28.800	28.910	28.910	3,182,613
2023-07-31	28.950	29.190	28.810	29.150	29.150	5,991,845
2023-07-28	28.100	28.830	28.040	28.760	28.760	4,737,930

← NewerPage 13 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.