Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	41.000	42.660	40.610	40.900	40.550	7,022,990
2022-01-28	41.750	42.140	40.310	40.470	40.123	5,622,982
2022-01-27	41.100	41.960	40.800	41.340	40.986	6,214,346
2022-01-26	41.700	42.100	40.460	41.300	40.946	5,565,388
2022-01-25	41.690	42.060	41.000	41.300	40.946	5,884,855
2022-01-24	42.320	42.750	41.630	41.730	41.373	6,315,157
2022-01-21	43.000	43.780	42.000	42.610	42.245	8,256,940
2022-01-20	42.670	44.280	42.300	43.100	42.731	13,764,960
2022-01-19	42.190	43.370	41.000	42.660	42.295	28,409,228
2022-01-18	41.700	41.700	40.880	41.700	41.343	28,079,902
2022-01-17	37.580	38.110	37.430	37.910	37.585	2,367,328
2022-01-14	38.300	38.430	37.520	37.570	37.248	3,537,198
2022-01-13	38.860	38.860	38.220	38.260	37.932	2,912,719
2022-01-12	38.950	39.030	38.650	38.750	38.418	2,718,198
2022-01-11	38.830	39.350	38.650	38.720	38.388	3,594,369
2022-01-10	40.360	40.390	38.390	39.030	38.696	6,202,857
2022-01-07	39.600	41.270	39.500	40.610	40.262	6,956,046
2022-01-06	40.250	40.260	39.100	39.300	38.963	4,536,158
2022-01-05	40.500	40.890	40.330	40.410	40.064	3,025,461
2022-01-04	40.490	40.590	40.070	40.420	40.074	3,036,588
2021-12-31	40.460	40.590	40.300	40.410	40.064	1,790,068
2021-12-30	40.510	40.850	40.290	40.440	40.094	3,732,101
2021-12-29	40.410	40.950	40.220	40.430	40.084	2,915,458
2021-12-28	40.120	40.510	40.120	40.270	39.925	1,600,299
2021-12-27	40.350	40.490	40.030	40.320	39.975	1,642,828
2021-12-24	40.300	40.450	39.960	40.340	39.994	2,670,575
2021-12-23	40.630	40.720	40.090	40.200	39.856	2,129,507
2021-12-22	40.300	40.730	40.010	40.660	40.312	3,151,001
2021-12-21	39.870	40.160	39.720	40.090	39.747	2,404,771
2021-12-20	39.990	40.220	39.800	39.960	39.618	2,624,065
2021-12-17	40.180	40.670	39.960	40.370	40.024	3,273,893
2021-12-16	40.780	40.960	39.960	40.140	39.796	5,226,772
2021-12-15	41.500	41.790	40.600	40.780	40.431	5,506,545
2021-12-14	42.680	42.680	41.560	41.660	41.303	5,243,022
2021-12-13	42.670	43.110	42.480	42.700	42.334	5,284,521
2021-12-10	44.180	44.220	42.400	42.640	42.275	6,983,783
2021-12-09	42.500	44.790	42.390	44.250	43.871	5,559,020
2021-12-08	42.300	42.900	41.940	42.440	42.076	2,782,097
2021-12-07	42.270	42.850	42.220	42.300	41.938	1,979,660
2021-12-06	43.030	43.130	42.220	42.300	41.938	1,834,484
2021-12-03	42.180	43.100	42.010	43.030	42.661	3,192,102
2021-12-02	42.000	42.500	41.770	42.250	41.888	2,430,356
2021-12-01	41.760	42.280	41.320	42.280	41.918	2,282,005
2021-11-30	42.480	42.670	41.760	41.870	41.511	3,342,031
2021-11-29	41.690	42.350	41.100	42.300	41.938	2,679,368
2021-11-26	41.870	42.350	41.750	41.910	41.551	2,092,527
2021-11-25	41.900	42.080	41.530	42.000	41.640	1,868,802
2021-11-24	41.600	42.090	41.400	42.020	41.660	1,658,119
2021-11-23	41.990	42.330	41.680	41.730	41.373	2,279,234
2021-11-22	41.950	42.270	41.700	42.120	41.759	2,308,988
2021-11-19	42.080	42.450	41.600	41.950	41.591	2,861,940
2021-11-18	42.090	42.730	41.780	42.160	41.799	2,734,802
2021-11-17	42.500	42.570	41.720	42.240	41.878	2,808,118
2021-11-16	41.390	42.860	41.310	42.460	42.096	4,975,954
2021-11-15	41.300	41.710	41.130	41.400	41.045	3,341,464
2021-11-12	42.000	42.000	41.310	41.410	41.055	2,652,399
2021-11-11	41.580	42.100	41.190	41.980	41.620	3,004,186
2021-11-10	42.400	42.640	41.120	41.670	41.313	4,476,666
2021-11-09	42.930	43.450	42.120	42.390	42.027	3,424,925
2021-11-08	45.000	45.190	42.750	42.920	42.552	5,332,582

← NewerPage 20 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.