Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	31.300	31.650	31.210	31.610	31.610	5,086,836
2023-01-31	31.280	31.740	31.200	31.400	31.400	4,939,196
2023-01-30	31.380	31.860	31.210	31.260	31.260	8,726,765
2023-01-20	31.020	31.180	30.600	30.990	30.990	5,986,658
2023-01-19	30.900	31.080	30.430	30.880	30.880	7,381,216
2023-01-18	31.590	31.660	30.910	30.960	30.960	5,264,391
2023-01-17	31.510	32.150	31.310	31.530	31.530	4,906,486
2023-01-16	31.180	32.410	31.050	31.720	31.720	13,494,701
2023-01-13	30.200	31.270	30.000	31.250	31.250	9,734,992
2023-01-12	30.570	30.720	29.950	30.100	30.100	7,553,200
2023-01-11	31.350	31.450	30.470	30.500	30.500	9,989,420
2023-01-10	31.580	32.020	31.300	31.320	31.320	7,480,863
2023-01-09	31.230	31.800	30.890	31.570	31.570	10,036,517
2023-01-06	31.750	31.750	30.920	31.150	31.150	10,522,759
2023-01-05	32.020	33.100	31.700	31.940	31.940	15,386,408
2023-01-04	31.300	32.470	31.300	32.170	32.170	11,014,465
2023-01-03	31.640	32.000	31.090	31.660	31.660	10,985,210
2022-12-30	31.600	31.900	31.010	31.850	31.850	10,744,412
2022-12-29	31.600	31.960	31.130	31.440	31.440	13,108,495
2022-12-28	31.500	32.130	31.050	32.120	32.120	16,572,956
2022-12-27	31.100	32.750	30.680	31.610	31.610	22,077,556
2022-12-26	31.510	31.580	30.730	30.920	30.920	12,906,489
2022-12-23	31.340	32.250	30.740	31.400	31.400	26,266,739
2022-12-22	28.500	31.340	28.500	31.340	31.340	14,031,916
2022-12-21	28.780	28.800	28.220	28.490	28.490	6,343,044
2022-12-20	30.100	30.100	28.450	28.590	28.590	10,482,424
2022-12-19	30.780	30.850	29.850	29.990	29.990	7,599,465
2022-12-16	30.940	31.400	30.550	30.750	30.750	8,191,568
2022-12-15	30.890	32.000	30.660	30.850	30.850	17,734,602
2022-12-14	29.290	30.590	29.170	30.470	30.470	12,273,707
2022-12-13	28.680	29.580	28.520	29.350	29.350	8,210,783
2022-12-12	29.140	29.240	28.610	28.650	28.650	7,441,693
2022-12-09	29.360	29.470	29.000	29.130	29.130	9,300,354
2022-12-08	29.870	30.190	29.320	29.360	29.360	10,100,355
2022-12-07	30.050	30.900	29.800	29.970	29.970	11,791,970
2022-12-06	29.700	30.750	29.510	30.130	30.130	10,176,595
2022-12-05	29.900	30.320	29.570	29.640	29.640	8,231,026
2022-12-02	29.130	29.860	29.130	29.390	29.390	4,538,149
2022-12-01	29.350	29.680	29.080	29.140	29.140	5,149,557
2022-11-30	29.130	29.200	28.570	28.690	28.690	3,522,395
2022-11-29	28.560	29.530	28.450	29.090	29.090	5,162,029
2022-11-28	28.060	28.430	27.730	28.400	28.400	2,303,800
2022-11-25	28.230	28.480	28.120	28.390	28.390	1,595,286
2022-11-24	28.880	29.130	28.200	28.290	28.290	3,331,593
2022-11-23	28.660	29.000	28.410	28.880	28.880	3,128,974
2022-11-22	29.250	29.370	28.500	28.750	28.750	3,376,316
2022-11-21	29.940	29.940	28.710	29.110	29.110	5,304,447
2022-11-18	30.010	30.400	29.660	30.180	30.180	3,876,157
2022-11-17	29.740	30.150	29.740	30.050	30.050	2,749,847
2022-11-16	29.730	30.230	29.560	29.810	29.810	3,783,908
2022-11-15	29.270	29.850	29.160	29.700	29.700	4,240,563
2022-11-14	29.360	29.870	29.140	29.200	29.200	3,848,517
2022-11-11	29.570	29.850	29.210	29.250	29.250	3,518,067
2022-11-10	28.970	29.170	28.790	29.090	29.090	1,942,924
2022-11-09	29.170	29.460	28.970	29.060	29.060	1,890,482
2022-11-08	29.350	29.390	28.940	29.210	29.210	2,384,202
2022-11-07	29.180	29.470	28.900	29.300	29.300	3,159,847
2022-11-04	29.150	29.880	29.050	29.450	29.450	3,864,778
2022-11-03	28.660	29.390	28.600	29.140	29.140	3,657,660
2022-11-02	28.620	29.350	28.620	28.940	28.940	6,034,818

← NewerPage 16 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.