Shanghai Jahwa United Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 23.390 | 23.530 | 23.150 | 23.290 | 23.290 | 6,179,472 |
| 2026-01-14 | 23.650 | 23.900 | 23.220 | 23.400 | 23.400 | 7,457,839 |
| 2026-01-13 | 23.890 | 23.940 | 23.410 | 23.560 | 23.560 | 6,351,774 |
| 2026-01-12 | 23.400 | 23.920 | 23.370 | 23.890 | 23.890 | 7,510,322 |
| 2026-01-09 | 23.180 | 23.390 | 23.060 | 23.360 | 23.360 | 5,287,704 |
| 2026-01-08 | 23.200 | 23.300 | 23.000 | 23.160 | 23.160 | 5,838,548 |
| 2026-01-07 | 23.250 | 23.390 | 23.070 | 23.110 | 23.110 | 4,443,076 |
| 2026-01-06 | 22.830 | 23.260 | 22.800 | 23.240 | 23.240 | 6,277,691 |
| 2026-01-05 | 22.500 | 22.900 | 22.430 | 22.870 | 22.870 | 5,446,544 |
| 2025-12-31 | 22.520 | 22.900 | 22.430 | 22.520 | 22.520 | 3,863,556 |
| 2025-12-30 | 22.510 | 22.770 | 22.420 | 22.520 | 22.520 | 4,549,439 |
| 2025-12-29 | 23.130 | 23.130 | 22.400 | 22.460 | 22.460 | 6,250,500 |
| 2025-12-26 | 23.010 | 23.280 | 22.950 | 23.170 | 23.170 | 3,203,110 |
| 2025-12-25 | 22.960 | 23.060 | 22.810 | 22.980 | 22.980 | 2,310,000 |
| 2025-12-24 | 22.540 | 23.050 | 22.540 | 22.930 | 22.930 | 3,045,400 |
| 2025-12-23 | 23.070 | 23.100 | 22.560 | 22.620 | 22.620 | 4,071,108 |
| 2025-12-22 | 23.290 | 23.290 | 22.980 | 23.010 | 23.010 | 4,728,517 |
| 2025-12-19 | 22.900 | 23.500 | 22.830 | 23.320 | 23.320 | 5,704,223 |
| 2025-12-18 | 22.840 | 23.140 | 22.800 | 22.900 | 22.900 | 2,852,537 |
| 2025-12-17 | 22.530 | 23.020 | 22.310 | 22.900 | 22.900 | 4,956,896 |
| 2025-12-16 | 22.430 | 23.070 | 22.390 | 22.530 | 22.530 | 4,903,517 |
| 2025-12-15 | 22.700 | 22.700 | 22.330 | 22.460 | 22.460 | 2,889,035 |
| 2025-12-12 | 22.890 | 22.990 | 22.630 | 22.750 | 22.750 | 4,875,648 |
| 2025-12-11 | 23.210 | 23.210 | 22.770 | 22.800 | 22.800 | 3,244,409 |
| 2025-12-10 | 22.770 | 23.280 | 22.710 | 23.100 | 23.100 | 3,800,741 |
| 2025-12-09 | 22.910 | 23.340 | 22.760 | 22.790 | 22.790 | 2,646,178 |
| 2025-12-08 | 22.880 | 23.070 | 22.830 | 22.920 | 22.920 | 3,336,651 |
| 2025-12-05 | 22.790 | 22.960 | 22.520 | 22.930 | 22.930 | 4,644,074 |
| 2025-12-04 | 23.160 | 23.200 | 22.720 | 22.910 | 22.910 | 3,652,818 |
| 2025-12-03 | 23.090 | 23.270 | 22.770 | 23.270 | 23.270 | 5,160,351 |
| 2025-12-02 | 23.500 | 23.550 | 23.020 | 23.060 | 23.060 | 3,323,124 |
| 2025-12-01 | 23.200 | 23.660 | 23.170 | 23.610 | 23.610 | 4,941,100 |
| 2025-11-28 | 23.100 | 23.220 | 22.910 | 23.200 | 23.200 | 2,743,851 |
| 2025-11-27 | 23.000 | 23.470 | 22.900 | 23.170 | 23.170 | 3,371,466 |
| 2025-11-26 | 23.000 | 23.160 | 22.860 | 23.020 | 23.020 | 3,626,447 |
| 2025-11-25 | 22.970 | 23.160 | 22.850 | 23.050 | 23.050 | 3,525,080 |
| 2025-11-24 | 22.930 | 23.250 | 22.800 | 22.960 | 22.960 | 4,983,881 |
| 2025-11-21 | 23.300 | 23.700 | 22.900 | 22.930 | 22.930 | 6,676,364 |
| 2025-11-20 | 24.000 | 24.030 | 23.300 | 23.390 | 23.390 | 5,117,883 |
| 2025-11-19 | 24.000 | 24.220 | 23.470 | 24.000 | 24.000 | 7,257,358 |
| 2025-11-18 | 24.120 | 24.350 | 23.880 | 24.020 | 24.020 | 5,064,597 |
| 2025-11-17 | 24.650 | 24.970 | 23.810 | 24.010 | 24.010 | 6,182,895 |
| 2025-11-14 | 24.550 | 24.800 | 24.200 | 24.200 | 24.200 | 5,709,100 |
| 2025-11-13 | 24.610 | 24.650 | 24.150 | 24.600 | 24.600 | 5,532,016 |
| 2025-11-12 | 24.320 | 24.890 | 24.220 | 24.600 | 24.600 | 6,285,289 |
| 2025-11-11 | 24.680 | 24.680 | 24.220 | 24.410 | 24.410 | 5,259,631 |
| 2025-11-10 | 23.930 | 24.700 | 23.890 | 24.680 | 24.680 | 8,146,869 |
| 2025-11-07 | 23.950 | 24.170 | 23.710 | 23.980 | 23.980 | 5,573,871 |
| 2025-11-06 | 24.400 | 24.430 | 23.810 | 24.000 | 24.000 | 6,913,044 |
| 2025-11-05 | 24.260 | 24.490 | 23.980 | 24.300 | 24.300 | 5,067,874 |
| 2025-11-04 | 24.740 | 24.840 | 24.080 | 24.230 | 24.230 | 6,526,882 |
| 2025-11-03 | 25.090 | 25.120 | 24.290 | 24.740 | 24.740 | 8,383,141 |
| 2025-10-31 | 24.840 | 25.170 | 24.650 | 25.080 | 25.080 | 6,580,900 |
| 2025-10-30 | 25.440 | 25.500 | 24.660 | 24.780 | 24.780 | 11,022,131 |
| 2025-10-29 | 24.850 | 25.950 | 24.850 | 25.460 | 25.460 | 15,448,256 |
| 2025-10-28 | 27.910 | 27.980 | 24.720 | 24.780 | 24.780 | 29,800,361 |
| 2025-10-27 | 27.150 | 27.660 | 26.960 | 27.360 | 27.360 | 6,734,641 |
| 2025-10-24 | 26.600 | 27.630 | 26.540 | 27.150 | 27.150 | 10,236,702 |
| 2025-10-23 | 26.500 | 26.850 | 26.350 | 26.650 | 26.650 | 5,464,295 |
| 2025-10-22 | 27.000 | 27.140 | 26.410 | 26.740 | 26.740 | 7,082,420 |
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.