Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.760	29.100	27.700	28.920	28.920	5,557,335
2022-10-31	27.300	28.160	27.090	27.780	27.780	2,361,839
2022-10-28	29.000	29.000	27.410	27.540	27.540	3,475,452
2022-10-27	28.900	29.300	28.400	28.880	28.880	5,288,302
2022-10-26	27.980	29.350	27.980	28.900	28.900	7,481,448
2022-10-25	27.190	27.670	26.830	27.230	27.230	2,047,512
2022-10-24	28.320	28.800	27.000	27.230	27.230	4,095,040
2022-10-21	28.630	28.780	28.230	28.380	28.380	1,892,685
2022-10-20	28.220	29.060	28.100	28.620	28.620	1,864,243
2022-10-19	29.190	29.190	28.330	28.440	28.440	1,906,519
2022-10-18	29.470	29.790	29.020	29.060	29.060	1,731,151
2022-10-17	28.900	29.640	28.900	29.330	29.330	1,697,256
2022-10-14	28.470	29.500	28.470	29.160	29.160	2,012,411
2022-10-13	28.080	28.610	28.010	28.370	28.370	1,623,258
2022-10-12	27.970	28.330	27.300	28.240	28.240	2,148,272
2022-10-11	27.810	28.050	27.300	27.970	27.970	1,720,160
2022-10-10	28.800	28.900	27.640	27.810	27.810	2,145,168
2022-09-30	28.550	28.970	28.530	28.610	28.610	2,379,037
2022-09-29	29.510	29.900	28.450	28.570	28.570	3,913,339
2022-09-28	29.680	29.870	29.200	29.280	29.280	1,695,747
2022-09-27	28.760	29.760	28.460	29.710	29.710	2,749,180
2022-09-26	28.720	29.310	28.410	28.640	28.640	2,266,480
2022-09-23	28.940	29.220	28.200	28.720	28.720	2,884,749
2022-09-22	29.350	29.770	28.790	28.900	28.900	2,076,192
2022-09-21	29.990	30.130	29.270	29.660	29.660	1,776,724
2022-09-20	29.390	30.020	29.330	30.000	30.000	1,932,765
2022-09-19	29.710	29.790	28.850	29.300	29.300	3,017,465
2022-09-16	30.330	30.670	29.670	29.710	29.710	2,436,729
2022-09-15	30.700	31.180	30.220	30.380	30.380	3,289,473
2022-09-14	30.280	30.810	29.940	30.800	30.800	2,634,663
2022-09-13	30.370	31.050	30.230	30.570	30.570	3,539,199
2022-09-09	30.200	30.800	29.970	30.290	30.290	4,406,975
2022-09-08	30.360	30.410	29.730	30.250	30.250	4,872,423
2022-09-07	30.680	30.800	30.250	30.320	30.320	3,804,250
2022-09-06	31.180	31.330	30.620	30.860	30.860	3,603,626
2022-09-05	32.400	32.670	30.850	31.050	31.050	6,025,960
2022-09-02	33.150	33.430	32.330	32.470	32.470	2,180,050
2022-09-01	33.400	34.040	33.020	33.140	33.140	2,306,090
2022-08-31	32.970	34.210	32.280	33.410	33.410	4,457,739
2022-08-30	32.830	33.230	32.710	32.970	32.970	1,877,411
2022-08-29	33.260	33.600	32.800	32.920	32.920	2,122,582
2022-08-26	33.600	34.280	33.450	33.490	33.490	2,847,332
2022-08-25	33.680	33.680	32.720	33.590	33.590	3,383,474
2022-08-24	33.310	34.370	32.890	33.850	33.560	7,518,728
2022-08-23	32.590	33.600	32.460	33.370	33.084	5,891,655
2022-08-22	32.570	33.050	31.510	32.860	32.579	7,344,611
2022-08-19	33.640	34.030	33.000	33.100	32.816	4,746,889
2022-08-18	33.810	34.000	33.520	33.640	33.352	3,007,356
2022-08-17	34.370	34.470	33.630	33.990	33.699	3,460,151
2022-08-16	34.920	35.180	34.140	34.230	33.937	3,053,127
2022-08-15	35.510	35.530	34.830	34.920	34.621	2,394,056
2022-08-12	35.470	35.880	35.360	35.560	35.255	2,612,327
2022-08-11	35.190	35.900	35.000	35.450	35.146	3,656,996
2022-08-10	34.960	35.580	34.810	35.060	34.760	2,718,558
2022-08-09	34.710	35.750	34.320	35.110	34.809	4,179,584
2022-08-08	35.180	35.190	34.680	34.790	34.492	3,299,521
2022-08-05	33.150	35.500	33.150	35.190	34.889	6,565,115
2022-08-04	33.480	33.670	32.760	33.100	32.816	3,150,759
2022-08-03	33.850	34.200	33.180	33.280	32.995	3,107,310
2022-08-02	34.570	34.570	33.330	33.570	33.282	5,647,552

← NewerPage 17 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.