Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	31.150	32.240	30.830	31.870	31.597	4,220,718
2022-05-06	30.800	31.850	30.610	31.330	31.062	5,068,467
2022-05-05	31.040	31.950	30.400	31.410	31.141	6,945,831
2022-04-29	31.550	31.570	30.750	31.150	30.883	6,476,778
2022-04-28	31.030	31.320	30.330	30.800	30.536	3,834,730
2022-04-27	29.500	31.330	29.300	31.140	30.873	4,059,055
2022-04-26	29.960	30.760	29.680	29.870	29.614	4,257,230
2022-04-25	31.980	31.980	29.810	29.820	29.565	4,404,098
2022-04-22	32.600	32.730	31.650	32.400	32.122	3,674,596
2022-04-21	33.210	34.040	32.430	32.540	32.261	3,423,826
2022-04-20	33.530	34.240	33.400	33.540	33.253	2,204,658
2022-04-19	33.720	33.930	33.330	33.580	33.292	2,140,890
2022-04-18	33.890	34.010	33.120	33.670	33.382	1,957,788
2022-04-15	33.680	34.350	33.500	33.860	33.570	2,247,122
2022-04-14	33.200	34.360	33.080	33.960	33.669	3,438,708
2022-04-13	33.360	33.580	32.710	33.150	32.866	2,167,460
2022-04-12	32.050	33.440	32.000	33.370	33.084	2,564,790
2022-04-11	32.800	33.460	32.150	32.280	32.004	3,378,126
2022-04-08	33.430	33.520	32.600	32.960	32.678	3,679,822
2022-04-07	33.970	34.180	33.360	33.480	33.193	2,668,969
2022-04-06	34.680	34.690	33.850	34.040	33.748	4,323,719
2022-04-01	34.520	35.070	33.760	34.930	34.631	2,973,789
2022-03-31	34.960	35.460	34.480	34.480	34.185	3,447,138
2022-03-30	34.760	35.410	34.630	34.960	34.661	4,082,608
2022-03-29	35.030	35.380	34.390	34.530	34.234	2,694,709
2022-03-28	35.200	35.370	34.360	35.030	34.730	2,474,100
2022-03-25	36.110	36.360	35.610	35.710	35.404	1,883,056
2022-03-24	36.150	36.420	35.600	36.100	35.791	2,127,670
2022-03-23	36.310	36.840	35.990	36.420	36.108	2,624,523
2022-03-22	36.130	36.950	36.040	36.270	35.959	3,307,413
2022-03-21	37.040	37.170	36.210	36.300	35.989	3,433,880
2022-03-18	36.660	37.140	36.350	37.040	36.723	5,385,648
2022-03-17	35.200	36.860	34.990	36.650	36.336	8,287,153
2022-03-16	34.700	35.190	32.800	35.000	34.700	5,511,489
2022-03-15	35.900	36.010	34.340	34.360	34.066	3,699,628
2022-03-14	35.990	36.990	35.920	36.370	36.058	3,465,818
2022-03-11	36.000	36.770	35.400	36.690	36.376	2,978,582
2022-03-10	36.200	36.900	35.840	36.270	35.959	4,462,412
2022-03-09	36.230	36.580	34.060	35.300	34.998	4,832,276
2022-03-08	38.160	38.400	36.060	36.120	35.811	5,498,532
2022-03-07	38.980	38.980	37.820	38.160	37.833	3,435,853
2022-03-04	38.490	39.560	38.300	38.860	38.527	3,272,660
2022-03-03	39.150	39.650	38.560	38.610	38.279	3,094,166
2022-03-02	39.200	39.200	38.720	39.080	38.745	1,564,511
2022-03-01	38.710	39.250	38.710	39.110	38.775	2,432,394
2022-02-28	38.630	38.940	38.140	38.780	38.448	3,263,919
2022-02-25	38.940	39.440	38.330	38.820	38.487	4,853,205
2022-02-24	40.120	40.120	38.400	38.830	38.497	4,628,238
2022-02-23	39.290	40.340	39.200	39.970	39.628	3,293,182
2022-02-22	39.830	39.890	39.010	39.320	38.983	3,794,300
2022-02-21	39.690	40.350	39.600	40.200	39.856	3,163,473
2022-02-18	39.550	39.790	39.250	39.700	39.360	3,103,144
2022-02-17	40.340	40.400	39.550	39.550	39.211	4,481,050
2022-02-16	40.730	40.870	39.900	40.280	39.935	3,305,400
2022-02-15	40.210	41.290	39.710	40.480	40.133	4,067,711
2022-02-14	40.000	40.700	38.860	40.490	40.143	3,957,275
2022-02-11	40.900	41.450	40.440	40.450	40.104	3,733,809
2022-02-10	41.220	41.940	40.780	41.090	40.738	4,247,813
2022-02-09	41.220	41.580	40.490	41.500	41.145	4,920,134
2022-02-08	40.720	41.220	39.750	41.220	40.867	6,577,194

← NewerPage 19 of 21 · 1,217 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.