Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	18.200	18.480	17.570	17.610	17.409	6,573,047
2026-07-16	18.000	18.290	17.820	18.150	18.150	5,054,400
2026-07-15	17.600	18.210	17.510	18.110	18.110	6,354,200
2026-07-14	17.600	17.950	17.440	17.720	17.720	4,859,200
2026-07-13	17.660	17.800	17.420	17.510	17.510	4,485,701
2026-07-10	17.500	17.850	17.260	17.680	17.680	5,222,700
2026-07-09	17.810	17.990	17.410	17.600	17.600	5,802,291
2026-07-08	17.900	18.530	17.590	18.020	18.020	9,517,571
2026-07-07	17.920	18.150	17.650	17.760	17.760	5,451,600
2026-07-06	17.400	17.960	17.260	17.870	17.870	6,367,600
2026-07-03	17.680	17.730	17.330	17.450	17.450	3,895,895
2026-07-02	17.280	17.780	17.190	17.530	17.530	6,193,918
2026-07-01	16.710	17.570	16.510	17.180	17.180	5,799,782
2026-06-30	16.670	17.080	16.550	16.820	16.820	3,760,883
2026-06-29	16.530	17.240	16.120	17.040	17.040	6,078,900
2026-06-26	16.850	16.920	16.460	16.460	16.460	4,616,880
2026-06-25	17.120	17.170	16.700	16.870	16.870	4,830,183
2026-06-24	17.590	17.690	17.150	17.150	17.150	3,597,200
2026-06-23	17.330	17.960	17.270	17.570	17.570	5,338,653
2026-06-22	17.590	17.600	16.810	17.430	17.430	7,077,921
2026-06-18	18.070	18.070	17.530	17.590	17.590	5,492,972
2026-06-17	18.450	18.450	17.920	18.130	18.130	4,427,664
2026-06-16	18.600	18.600	18.180	18.470	18.470	4,868,900
2026-06-15	18.600	18.790	18.450	18.600	18.600	5,171,543
2026-06-12	17.750	18.860	17.560	18.690	18.690	9,416,543
2026-06-11	17.900	17.950	17.630	17.690	17.690	2,776,254
2026-06-10	17.740	17.890	17.560	17.880	17.880	3,375,636
2026-06-09	18.030	18.070	17.710	17.810	17.810	4,046,439
2026-06-08	18.000	18.340	17.760	18.090	18.090	6,044,178
2026-06-05	17.740	18.250	17.740	17.950	17.950	4,751,837
2026-06-04	17.810	17.990	17.560	17.630	17.630	3,129,096
2026-06-03	18.100	18.130	17.670	17.840	17.840	5,448,146
2026-06-02	18.680	18.720	18.100	18.100	18.100	7,364,700
2026-06-01	18.390	18.890	18.240	18.730	18.730	6,643,792
2026-05-29	17.660	18.850	17.510	18.690	18.690	10,733,159
2026-05-28	17.910	18.060	17.600	17.710	17.710	4,394,174
2026-05-27	18.170	18.270	17.830	18.000	18.000	5,254,073
2026-05-26	17.950	18.180	17.800	18.150	18.150	4,273,795
2026-05-25	18.100	18.100	17.600	17.940	17.940	5,833,101
2026-05-22	18.200	18.270	17.930	18.150	18.150	4,592,442
2026-05-21	18.120	18.560	17.960	18.040	18.040	5,542,017
2026-05-20	18.350	18.350	17.820	18.190	18.190	5,388,765
2026-05-19	18.550	18.640	18.130	18.370	18.370	5,726,515
2026-05-18	19.030	19.060	18.420	18.510	18.510	5,618,791
2026-05-15	19.120	19.250	18.900	19.060	19.060	4,354,694
2026-05-14	19.600	19.650	19.120	19.170	19.170	6,809,237
2026-05-13	19.750	19.830	19.510	19.600	19.600	5,745,309
2026-05-12	20.100	20.140	19.650	19.680	19.680	7,111,188
2026-05-11	20.380	20.390	19.980	20.090	20.090	7,514,706
2026-05-08	20.410	20.620	20.300	20.350	20.350	4,995,295
2026-05-07	20.720	20.750	20.390	20.470	20.470	6,371,425
2026-05-06	20.280	20.920	20.200	20.720	20.720	10,801,077
2026-04-30	20.430	20.480	20.080	20.170	20.170	6,926,750
2026-04-29	20.930	21.080	20.400	20.500	20.500	11,206,701
2026-04-28	21.250	21.880	20.500	20.800	20.800	12,155,695
2026-04-27	20.220	20.720	20.200	20.650	20.650	5,342,323
2026-04-24	20.100	20.650	19.950	20.220	20.220	5,465,461
2026-04-23	20.250	20.420	20.050	20.160	20.160	4,854,475
2026-04-22	20.100	20.260	19.900	20.260	20.260	4,447,172
2026-04-21	20.510	20.710	20.070	20.200	20.200	5,735,969

← NewerPage 2 of 5 · 242 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.