Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	28.380	28.940	28.380	28.700	28.700	5,646,786
2023-04-26	27.720	28.850	27.660	28.500	28.500	12,269,419
2023-04-25	27.930	27.930	26.910	27.250	27.250	9,724,325
2023-04-24	28.200	28.230	27.520	27.840	27.840	4,888,052
2023-04-21	28.550	28.660	28.000	28.100	28.100	4,792,291
2023-04-20	28.650	28.650	28.410	28.530	28.530	3,490,070
2023-04-19	29.150	29.150	28.330	28.460	28.460	8,192,750
2023-04-18	28.970	29.260	28.750	29.150	29.150	4,778,013
2023-04-17	28.970	29.010	28.690	28.950	28.950	6,692,054
2023-04-14	29.330	29.430	28.820	28.950	28.950	9,528,258
2023-04-13	29.190	29.510	29.110	29.210	29.210	5,590,714
2023-04-12	29.440	29.440	29.020	29.180	29.180	4,676,448
2023-04-11	29.450	29.590	29.130	29.290	29.290	5,373,048
2023-04-10	30.040	30.040	29.340	29.480	29.480	7,466,825
2023-04-07	29.680	30.280	29.600	30.010	30.010	6,341,915
2023-04-06	30.250	30.400	29.380	29.600	29.600	9,675,162
2023-04-04	30.110	31.120	29.800	30.500	30.500	10,246,316
2023-04-03	29.990	30.440	29.930	30.100	30.100	5,726,925
2023-03-31	29.880	30.440	29.870	30.000	30.000	4,920,080
2023-03-30	29.910	29.990	29.550	29.880	29.880	4,961,374
2023-03-29	29.750	30.090	29.640	29.900	29.900	3,732,024
2023-03-28	29.900	29.980	29.490	29.720	29.720	5,076,958
2023-03-27	29.590	29.960	29.450	29.880	29.880	4,192,136
2023-03-24	29.840	29.940	29.480	29.540	29.540	5,558,000
2023-03-23	29.770	29.920	29.560	29.840	29.840	3,931,634
2023-03-22	29.660	30.100	29.580	29.910	29.910	3,921,803
2023-03-21	29.050	29.900	28.990	29.740	29.740	5,083,390
2023-03-20	29.300	29.370	28.800	29.000	29.000	5,802,776
2023-03-17	29.470	29.730	29.210	29.340	29.340	5,236,471
2023-03-16	29.610	29.790	29.180	29.340	29.340	4,275,497
2023-03-15	29.340	30.280	29.330	29.560	29.560	6,568,832
2023-03-14	29.670	29.670	28.850	29.070	29.070	7,397,556
2023-03-13	29.780	30.000	29.410	29.630	29.630	5,366,075
2023-03-10	30.030	30.380	29.770	29.780	29.780	4,997,591
2023-03-09	30.800	30.800	30.150	30.180	30.180	5,543,578
2023-03-08	30.500	31.000	30.390	30.830	30.830	3,792,590
2023-03-07	31.560	31.720	30.650	30.650	30.650	6,820,200
2023-03-06	31.720	31.890	31.320	31.610	31.610	5,326,732
2023-03-03	31.910	32.140	31.500	31.920	31.920	5,907,757
2023-03-02	32.300	32.370	31.560	31.820	31.820	6,493,033
2023-03-01	32.470	32.470	32.100	32.350	32.350	4,437,473
2023-02-28	32.020	32.650	32.020	32.450	32.450	4,133,128
2023-02-27	32.370	32.460	31.810	32.100	32.100	3,862,984
2023-02-24	32.180	32.550	32.100	32.510	32.510	4,996,401
2023-02-23	32.600	32.810	32.070	32.210	32.210	7,345,865
2023-02-22	32.900	33.090	32.560	32.710	32.710	7,016,075
2023-02-21	32.980	33.320	32.780	33.190	33.190	9,418,517
2023-02-20	32.340	33.120	32.140	33.070	33.070	9,143,591
2023-02-17	32.600	33.560	32.450	32.510	32.510	10,270,653
2023-02-16	32.350	33.500	32.350	32.780	32.780	12,020,097
2023-02-15	32.590	32.790	31.950	32.390	32.390	7,002,614
2023-02-14	32.720	32.950	32.400	32.600	32.600	6,473,078
2023-02-13	32.220	33.050	32.220	32.620	32.620	11,419,081
2023-02-10	31.800	32.380	31.600	32.210	32.210	8,067,204
2023-02-09	31.380	31.920	31.300	31.750	31.750	5,931,217
2023-02-08	31.160	31.890	31.100	31.360	31.360	6,377,738
2023-02-07	30.960	31.550	30.910	31.070	31.070	4,421,738
2023-02-06	31.400	31.400	30.700	30.820	30.820	6,678,297
2023-02-03	32.100	32.100	31.380	31.570	31.570	6,335,077
2023-02-02	31.590	32.190	31.410	32.130	32.130	8,916,276

← NewerPage 15 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.