Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	28.200	28.450	28.100	28.220	28.220	2,330,423
2023-07-26	28.160	28.270	28.100	28.200	28.200	2,029,488
2023-07-25	28.100	28.210	27.850	28.160	28.160	4,121,144
2023-07-24	27.970	28.140	27.680	27.790	27.790	2,953,191
2023-07-21	27.710	28.390	27.610	27.970	27.970	4,725,051
2023-07-20	27.490	27.970	27.490	27.740	27.740	4,961,513
2023-07-19	27.410	27.580	27.350	27.450	27.450	2,943,335
2023-07-18	27.800	27.800	27.360	27.460	27.460	5,601,866
2023-07-17	27.990	28.000	27.270	27.860	27.860	11,646,636
2023-07-14	28.850	29.180	28.790	28.990	28.990	3,528,070
2023-07-13	28.650	29.120	28.510	28.930	28.930	4,301,263
2023-07-12	28.750	28.760	28.450	28.510	28.510	2,660,090
2023-07-11	28.630	28.780	28.430	28.750	28.750	2,529,161
2023-07-10	28.430	28.880	28.350	28.600	28.600	3,476,667
2023-07-07	28.400	28.530	28.300	28.390	28.390	2,101,150
2023-07-06	28.800	28.900	28.400	28.530	28.530	3,339,696
2023-07-05	29.090	29.100	28.780	28.810	28.810	3,146,107
2023-07-04	28.980	29.160	28.820	29.160	29.160	3,847,340
2023-07-03	29.050	29.250	28.860	29.020	29.020	5,363,395
2023-06-30	29.050	29.390	29.000	29.010	29.010	3,925,805
2023-06-29	29.270	29.390	28.940	29.140	29.140	2,552,199
2023-06-28	29.120	29.390	28.880	29.290	29.290	2,498,244
2023-06-27	28.820	29.250	28.720	29.150	29.150	3,371,979
2023-06-26	28.900	29.000	28.480	28.660	28.660	3,878,243
2023-06-21	29.300	29.450	28.870	28.940	28.940	3,590,517
2023-06-20	29.610	29.770	29.250	29.400	29.400	3,050,895
2023-06-19	30.000	30.000	29.550	29.610	29.610	3,672,013
2023-06-16	30.390	30.630	29.910	29.950	29.950	4,099,755
2023-06-15	30.450	30.450	29.940	30.290	30.290	6,723,523
2023-06-14	28.750	30.560	28.610	30.440	30.440	12,643,963
2023-06-13	28.520	28.880	28.420	28.750	28.750	2,036,462
2023-06-12	28.240	28.800	28.100	28.550	28.550	3,216,993
2023-06-09	28.370	28.450	28.040	28.200	28.200	2,510,027
2023-06-08	28.230	28.570	28.000	28.320	28.320	2,136,799
2023-06-07	28.580	28.760	28.270	28.340	28.340	2,049,323
2023-06-06	28.930	28.990	28.520	28.580	28.580	3,359,304
2023-06-05	29.190	29.240	28.900	28.960	28.960	1,960,870
2023-06-02	28.880	29.250	28.760	29.090	29.090	3,241,297
2023-06-01	28.750	29.150	28.500	28.610	28.610	4,104,422
2023-05-31	29.040	29.380	28.650	28.730	28.730	3,363,666
2023-05-30	29.010	29.280	28.680	29.080	29.080	3,129,048
2023-05-29	29.580	29.720	28.810	29.090	29.090	4,858,777
2023-05-26	29.610	29.680	29.240	29.550	29.550	2,363,408
2023-05-25	29.490	29.930	29.390	29.600	29.600	3,326,631
2023-05-24	29.950	30.000	29.460	29.500	29.500	3,350,313
2023-05-23	30.290	30.320	29.840	29.870	29.870	3,333,014
2023-05-22	29.580	30.280	29.420	30.210	30.210	6,074,704
2023-05-19	29.450	29.770	29.070	29.700	29.700	3,333,731
2023-05-18	29.500	29.640	29.340	29.450	29.450	2,828,616
2023-05-17	29.740	29.800	29.240	29.470	29.470	2,944,175
2023-05-16	29.830	29.880	29.600	29.800	29.800	3,263,741
2023-05-15	29.400	29.800	29.380	29.770	29.770	3,681,287
2023-05-12	29.400	29.670	29.320	29.530	29.530	3,112,301
2023-05-11	29.610	29.790	29.350	29.380	29.380	2,873,549
2023-05-10	29.320	29.660	29.300	29.520	29.520	3,585,023
2023-05-09	29.880	29.900	29.190	29.310	29.310	6,238,016
2023-05-08	29.710	29.880	29.490	29.710	29.710	5,575,155
2023-05-05	29.590	29.770	29.280	29.570	29.570	5,054,047
2023-05-04	29.250	29.640	29.050	29.610	29.610	7,096,189
2023-04-28	28.710	29.300	28.630	29.260	29.260	6,576,709

← NewerPage 14 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.