Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.550	27.880	26.980	27.090	27.090	9,643,455
2025-10-20	27.850	28.100	27.300	27.600	27.600	10,837,431
2025-10-17	29.060	29.380	27.820	27.990	27.990	14,991,248
2025-10-16	28.260	29.750	28.260	28.920	28.920	28,172,428
2025-10-15	26.590	29.250	26.590	28.320	28.320	32,349,046
2025-10-14	25.300	26.800	25.300	26.590	26.590	10,266,150
2025-10-13	24.970	26.380	24.950	25.300	25.300	5,819,639
2025-10-10	25.240	25.920	25.160	25.580	25.580	6,448,901
2025-10-09	26.280	26.280	24.980	25.100	25.100	7,640,248
2025-09-30	25.960	26.480	25.770	26.320	26.320	4,206,700
2025-09-29	26.120	26.310	25.500	26.100	26.100	6,798,603
2025-09-26	25.950	26.680	25.710	26.200	26.200	4,468,442
2025-09-25	25.960	26.200	25.790	26.020	26.020	3,710,000
2025-09-24	25.650	26.150	25.550	26.020	26.020	4,111,017
2025-09-23	25.980	26.120	25.330	25.630	25.630	4,573,319
2025-09-22	26.660	26.660	25.820	25.980	25.980	6,611,173
2025-09-19	26.500	26.860	26.100	26.740	26.740	6,327,966
2025-09-18	27.230	27.340	25.990	26.410	26.410	10,669,397
2025-09-17	27.300	27.780	27.200	27.370	27.370	4,422,453
2025-09-16	27.590	27.720	27.000	27.380	27.380	4,412,177
2025-09-15	27.350	27.780	27.110	27.590	27.590	6,373,690
2025-09-12	28.340	28.550	27.210	27.360	27.360	11,851,672
2025-09-11	28.010	28.600	27.350	28.520	28.520	11,302,403
2025-09-10	27.780	28.560	27.200	28.160	28.160	11,213,236
2025-09-09	27.510	28.320	27.140	27.490	27.490	9,738,811
2025-09-08	27.040	28.010	26.760	27.570	27.570	13,625,551
2025-09-05	26.830	27.060	26.090	27.030	27.030	9,384,471
2025-09-04	26.300	27.100	26.280	26.830	26.830	10,927,102
2025-09-03	26.880	27.140	26.180	26.380	26.380	11,856,618
2025-09-02	27.000	27.300	26.330	26.830	26.830	9,488,949
2025-09-01	27.200	27.380	26.400	27.120	27.120	10,118,614
2025-08-29	26.330	27.840	26.160	27.300	27.300	17,225,784
2025-08-28	25.500	26.660	25.500	26.320	26.320	17,488,107
2025-08-27	26.200	26.290	25.240	25.470	25.470	15,287,411
2025-08-26	25.960	26.410	25.780	26.350	26.350	14,434,981
2025-08-25	26.010	26.120	25.400	25.970	25.970	30,283,911
2025-08-22	24.310	25.740	24.310	25.740	25.740	20,879,748
2025-08-21	23.300	23.820	23.200	23.400	23.400	14,126,733
2025-08-20	21.910	23.300	21.710	23.250	23.250	19,836,369
2025-08-19	21.930	22.050	21.790	21.890	21.890	5,674,307
2025-08-18	21.800	22.150	21.660	22.010	22.010	7,822,700
2025-08-15	21.530	21.820	21.460	21.790	21.790	5,450,800
2025-08-14	21.830	21.950	21.520	21.610	21.610	6,533,900
2025-08-13	21.950	22.080	21.710	21.840	21.840	8,279,801
2025-08-12	22.300	22.300	21.700	21.920	21.920	9,791,124
2025-08-11	22.290	22.400	22.050	22.280	22.280	6,533,200
2025-08-08	22.470	22.790	22.030	22.300	22.300	11,051,776
2025-08-07	22.440	22.880	22.380	22.420	22.420	8,132,999
2025-08-06	22.400	22.490	22.130	22.420	22.420	6,438,110
2025-08-05	22.400	22.460	22.220	22.340	22.340	7,142,471
2025-08-04	22.460	22.830	22.300	22.530	22.530	8,852,600
2025-08-01	22.250	22.750	22.220	22.520	22.520	10,400,415
2025-07-31	22.370	22.370	21.890	22.030	22.030	9,371,928
2025-07-30	22.180	22.640	22.100	22.330	22.330	12,152,946
2025-07-29	22.500	22.600	22.030	22.240	22.240	17,563,130
2025-07-28	23.450	23.770	22.000	22.700	22.700	33,575,809
2025-07-25	24.350	24.490	23.100	23.300	23.300	28,332,636
2025-07-24	24.000	24.420	23.250	23.970	23.970	40,970,912
2025-07-23	22.540	23.330	22.480	23.070	23.070	21,793,513
2025-07-22	21.960	22.680	21.950	22.440	22.440	11,773,890

← NewerPage 5 of 21 · 1,215 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.