Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	34.570	34.570	33.330	33.570	33.282	5,647,552
2022-08-01	35.150	35.610	34.690	34.740	34.442	3,993,673
2022-07-29	35.750	35.950	34.690	35.380	35.077	5,523,691
2022-07-28	35.580	35.920	35.070	35.590	35.285	4,626,466
2022-07-27	35.210	36.280	35.020	35.570	35.265	5,851,958
2022-07-26	34.500	35.780	34.400	35.490	35.186	5,991,518
2022-07-25	34.380	35.070	34.000	34.620	34.323	4,022,202
2022-07-22	34.780	34.970	33.730	34.220	33.927	5,763,142
2022-07-21	33.990	35.550	33.860	34.950	34.651	10,052,324
2022-07-20	33.600	34.570	33.380	34.170	33.877	9,758,490
2022-07-19	33.590	33.650	32.920	33.390	33.104	6,378,203
2022-07-18	33.290	33.760	32.810	33.720	33.431	4,728,775
2022-07-15	34.490	34.540	33.350	33.380	33.094	6,108,630
2022-07-14	34.420	34.930	34.280	34.610	34.314	3,707,321
2022-07-13	34.570	34.900	34.250	34.450	34.155	3,754,803
2022-07-12	35.150	35.200	34.400	34.550	34.254	3,943,997
2022-07-11	35.430	35.430	34.610	35.120	34.819	4,267,614
2022-07-08	35.900	36.120	35.380	35.440	35.136	4,912,367
2022-07-07	36.650	36.700	35.410	35.750	35.444	6,904,002
2022-07-06	37.690	37.840	36.200	36.430	36.118	9,201,303
2022-07-05	40.700	40.890	36.990	37.690	37.367	17,146,709
2022-07-04	41.430	41.430	40.200	40.790	40.441	6,537,413
2022-07-01	42.750	43.530	40.680	41.430	41.075	12,745,864
2022-06-30	39.170	42.750	39.170	42.750	42.384	17,555,400
2022-06-29	37.680	41.000	37.680	38.860	38.527	12,749,768
2022-06-28	37.550	37.700	36.630	37.680	37.357	4,348,834
2022-06-27	38.000	38.140	37.180	37.470	37.149	5,262,190
2022-06-24	36.790	38.830	36.700	37.460	37.139	6,486,714
2022-06-23	36.400	37.050	35.950	36.700	36.386	5,015,347
2022-06-22	37.830	37.880	36.590	36.660	36.346	5,900,744
2022-06-21	38.420	38.800	37.000	37.640	37.318	6,339,226
2022-06-20	37.970	39.340	37.490	38.600	38.269	10,273,161
2022-06-17	37.060	38.070	36.550	37.670	37.347	8,243,277
2022-06-16	38.380	39.200	36.970	37.370	37.050	13,239,828
2022-06-15	38.500	40.880	37.810	38.370	38.041	24,196,180
2022-06-14	33.900	38.290	33.380	38.290	37.962	23,255,909
2022-06-13	32.700	34.980	32.530	34.810	34.512	9,411,496
2022-06-10	32.930	33.550	32.910	33.030	32.747	8,072,724
2022-06-09	34.120	34.180	33.000	33.180	32.896	5,587,177
2022-06-08	34.320	34.760	33.660	34.140	33.848	3,526,451
2022-06-07	34.450	35.300	34.360	34.610	34.314	4,530,987
2022-06-06	34.020	34.630	33.750	34.350	34.056	5,086,348
2022-06-02	33.840	34.310	33.660	34.300	34.006	4,036,251
2022-06-01	34.300	34.920	33.760	34.050	33.758	5,590,197
2022-05-31	33.240	34.900	33.010	34.650	34.353	8,765,787
2022-05-30	33.080	33.680	32.380	33.010	32.727	6,646,819
2022-05-27	33.280	33.950	32.650	32.750	32.469	4,684,730
2022-05-26	31.990	33.480	31.850	33.150	32.866	6,072,970
2022-05-25	31.180	31.920	31.160	31.920	31.647	3,311,860
2022-05-24	32.450	32.600	31.380	31.410	31.141	3,951,060
2022-05-23	32.500	32.670	32.050	32.440	32.162	3,500,644
2022-05-20	31.640	32.600	31.520	32.370	32.093	5,612,543
2022-05-19	31.730	31.860	31.350	31.520	31.250	2,868,921
2022-05-18	31.850	32.420	31.600	32.040	31.766	3,742,019
2022-05-17	32.130	32.130	31.300	31.800	31.528	3,041,600
2022-05-16	32.370	33.110	31.930	32.090	31.815	4,973,078
2022-05-13	32.290	33.010	31.940	32.120	31.845	4,222,327
2022-05-12	31.540	32.490	31.410	32.190	31.914	4,886,677
2022-05-11	31.560	32.720	31.510	31.610	31.339	5,049,548
2022-05-10	31.750	31.930	31.170	31.680	31.409	4,454,432

← NewerPage 18 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.