Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.600	20.640	20.380	20.500	20.500	3,822,420
2026-04-17	20.650	20.660	20.470	20.560	20.560	2,772,563
2026-04-16	20.770	20.790	20.540	20.770	20.770	3,165,313
2026-04-15	20.620	20.840	20.510	20.760	20.760	4,268,701
2026-04-14	20.440	20.620	20.010	20.620	20.620	6,153,193
2026-04-13	20.510	20.590	20.320	20.350	20.350	3,827,704
2026-04-10	20.650	20.860	20.540	20.620	20.620	4,149,168
2026-04-09	20.970	20.970	20.420	20.490	20.490	6,558,400
2026-04-08	20.950	21.150	20.860	21.110	21.110	6,026,438
2026-04-07	21.340	21.400	20.620	20.710	20.710	5,863,888
2026-04-03	21.720	21.840	21.300	21.340	21.340	4,906,700
2026-04-02	21.990	22.060	21.430	21.830	21.830	7,289,322
2026-04-01	21.210	22.490	21.100	22.070	22.070	12,523,171
2026-03-31	21.230	21.300	20.800	21.040	21.040	5,019,700
2026-03-30	20.320	21.900	20.320	21.240	21.240	8,623,901
2026-03-27	20.600	21.000	20.410	20.590	20.590	4,718,758
2026-03-26	20.800	20.900	20.230	20.660	20.660	6,509,284
2026-03-25	21.120	21.150	20.700	20.890	20.890	5,437,900
2026-03-24	20.810	21.220	20.220	21.200	21.200	5,930,292
2026-03-23	21.820	21.820	20.400	20.550	20.550	9,039,126
2026-03-20	21.590	22.290	21.590	22.000	22.000	10,296,774
2026-03-19	21.620	21.740	21.290	21.600	21.600	5,963,700
2026-03-18	21.510	21.850	21.410	21.750	21.750	6,028,603
2026-03-17	21.590	21.910	21.510	21.510	21.510	6,990,838
2026-03-16	20.990	21.780	20.600	21.660	21.660	13,156,160
2026-03-13	20.400	21.380	20.210	20.880	20.880	11,294,292
2026-03-12	20.140	20.640	20.020	20.370	20.370	6,911,590
2026-03-11	19.970	20.280	19.730	20.170	20.170	5,997,257
2026-03-10	19.750	20.060	19.730	19.990	19.990	6,451,925
2026-03-09	20.300	20.300	19.270	19.610	19.610	14,331,024
2026-03-06	20.550	20.680	20.310	20.620	20.620	9,584,991
2026-03-05	20.970	21.060	20.530	20.660	20.660	7,463,627
2026-03-04	20.790	21.350	20.630	20.780	20.780	7,459,754
2026-03-03	21.700	22.040	20.800	20.900	20.900	8,462,307
2026-03-02	22.010	22.280	21.630	21.800	21.800	9,245,615
2026-02-27	21.890	22.560	21.780	22.410	22.410	11,383,393
2026-02-26	21.640	22.330	21.430	21.780	21.780	14,953,862
2026-02-25	20.630	21.670	20.630	21.630	21.630	13,987,637
2026-02-24	20.980	21.080	20.550	20.600	20.600	10,224,019
2026-02-13	21.220	21.380	20.930	20.970	20.970	4,945,000
2026-02-12	21.750	21.890	21.180	21.220	21.220	9,295,784
2026-02-11	21.930	22.190	21.800	21.820	21.820	4,717,274
2026-02-10	21.960	22.060	21.710	21.990	21.990	5,261,231
2026-02-09	22.000	22.130	21.740	21.970	21.970	7,257,084
2026-02-06	21.860	22.110	21.550	21.940	21.940	11,630,720
2026-02-05	21.140	22.600	21.090	22.310	22.310	20,479,300
2026-02-04	20.930	21.200	20.830	21.130	21.130	6,269,306
2026-02-03	20.960	21.200	20.700	20.890	20.890	7,773,822
2026-02-02	20.900	21.340	20.710	20.780	20.780	11,206,428
2026-01-30	21.890	21.890	20.700	20.920	20.920	16,334,756
2026-01-29	21.320	22.360	21.090	21.910	21.910	15,781,857
2026-01-28	21.510	21.800	21.270	21.460	21.460	9,284,531
2026-01-27	22.310	22.370	21.350	21.570	21.570	11,399,208
2026-01-26	23.480	23.500	22.310	22.380	22.380	14,307,700
2026-01-23	23.430	23.690	23.340	23.470	23.470	8,578,172
2026-01-22	23.850	23.850	23.240	23.410	23.410	8,917,684
2026-01-21	23.990	24.110	23.510	23.700	23.700	8,805,678
2026-01-20	23.130	23.920	23.060	23.920	23.920	9,648,208
2026-01-19	23.070	23.380	22.790	23.100	23.100	6,753,298
2026-01-16	23.400	23.420	22.910	23.080	23.080	4,300,733

← NewerPage 3 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.