Shanghai Jahwa United Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 45.000 | 45.190 | 42.750 | 42.920 | 42.552 | 5,332,582 |
| 2021-11-05 | 45.390 | 45.860 | 44.820 | 44.880 | 44.496 | 2,541,717 |
| 2021-11-04 | 45.330 | 45.980 | 44.860 | 45.310 | 44.922 | 4,231,069 |
| 2021-11-03 | 45.010 | 45.960 | 44.820 | 45.490 | 45.100 | 3,293,985 |
| 2021-11-02 | 44.580 | 45.660 | 44.540 | 45.000 | 44.615 | 5,295,392 |
| 2021-11-01 | 47.000 | 47.620 | 44.460 | 44.550 | 44.168 | 9,715,034 |
| 2021-10-29 | 43.750 | 48.340 | 43.750 | 47.930 | 47.519 | 10,911,203 |
| 2021-10-28 | 41.910 | 44.500 | 41.720 | 43.950 | 43.574 | 7,821,758 |
| 2021-10-27 | 42.580 | 42.780 | 40.500 | 42.140 | 41.779 | 7,869,229 |
| 2021-10-26 | 43.440 | 44.030 | 42.500 | 42.500 | 42.136 | 4,650,131 |
| 2021-10-25 | 43.810 | 44.470 | 43.250 | 43.430 | 43.058 | 3,315,340 |
| 2021-10-22 | 43.520 | 44.180 | 42.330 | 44.100 | 43.722 | 4,783,128 |
| 2021-10-21 | 45.600 | 46.200 | 43.500 | 43.610 | 43.236 | 7,612,152 |
| 2021-10-20 | 44.080 | 45.750 | 43.900 | 45.600 | 45.209 | 5,674,910 |
| 2021-10-19 | 44.260 | 44.290 | 43.350 | 44.100 | 43.722 | 4,643,396 |
| 2021-10-18 | 44.500 | 45.280 | 43.830 | 44.540 | 44.158 | 4,527,820 |
| 2021-10-15 | 44.300 | 44.980 | 43.790 | 44.480 | 44.099 | 4,128,020 |
| 2021-10-14 | 44.880 | 45.500 | 43.900 | 44.350 | 43.970 | 4,337,214 |
← NewerPage 21 of 21 · 1,218 trading days
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.