Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.960	22.680	21.950	22.440	22.440	11,773,890
2025-07-21	21.600	22.290	21.470	22.060	22.060	9,255,916
2025-07-18	21.470	21.780	21.470	21.560	21.560	5,488,500
2025-07-17	21.600	21.840	21.450	21.780	21.780	5,906,185
2025-07-16	21.370	21.850	21.370	21.500	21.500	5,825,692
2025-07-15	21.790	21.800	21.330	21.490	21.490	4,659,800
2025-07-14	21.500	21.870	21.380	21.790	21.790	8,189,800
2025-07-11	21.600	21.730	21.310	21.560	21.560	6,257,500
2025-07-10	21.700	21.840	21.500	21.590	21.590	6,325,550
2025-07-09	21.140	22.260	21.100	21.770	21.770	16,998,597
2025-07-08	20.660	21.350	20.650	21.220	21.220	11,067,496
2025-07-07	20.440	20.920	20.400	20.660	20.660	6,294,100
2025-07-04	20.930	20.930	20.290	20.440	20.440	9,079,500
2025-07-03	20.810	21.170	20.700	20.870	20.870	6,971,700
2025-07-02	20.880	21.040	20.730	20.890	20.890	8,242,445
2025-07-01	21.080	21.180	20.740	20.880	20.880	8,074,800
2025-06-30	20.510	21.140	20.320	21.070	21.070	12,984,533
2025-06-27	20.300	20.750	20.200	20.500	20.500	8,458,850
2025-06-26	20.530	20.550	20.240	20.300	20.300	10,075,400
2025-06-25	20.730	21.150	20.270	20.580	20.580	16,657,117
2025-06-24	20.830	21.200	20.720	20.860	20.860	13,575,597
2025-06-23	20.940	21.420	20.680	20.770	20.770	13,671,533
2025-06-20	20.830	21.150	20.640	21.000	21.000	11,387,047
2025-06-19	21.330	21.450	20.650	20.760	20.760	10,160,208
2025-06-18	21.900	22.090	21.150	21.320	21.320	9,866,104
2025-06-17	21.950	22.150	21.810	22.100	22.100	7,044,712
2025-06-16	22.500	22.780	21.750	21.880	21.880	15,497,621
2025-06-13	23.910	23.930	22.630	22.730	22.730	12,194,443
2025-06-12	23.780	24.050	23.650	23.980	23.980	5,855,946
2025-06-11	24.510	24.780	23.800	23.880	23.880	9,788,225
2025-06-10	24.220	25.200	24.100	24.850	24.850	10,856,005
2025-06-09	24.190	24.400	23.820	24.190	24.190	5,045,755
2025-06-06	24.270	24.620	23.900	24.190	24.190	6,194,277
2025-06-05	24.570	25.700	24.480	24.500	24.500	14,138,457
2025-06-04	24.410	24.810	24.030	24.570	24.570	9,542,829
2025-06-03	23.660	24.850	23.660	24.420	24.420	9,465,086
2025-05-30	23.840	24.450	23.750	23.760	23.760	7,030,923
2025-05-29	24.680	24.700	23.560	23.850	23.850	14,438,116
2025-05-28	25.070	25.180	24.650	24.810	24.810	6,563,726
2025-05-27	24.720	25.260	24.400	25.160	25.160	8,841,602
2025-05-26	24.890	25.050	24.310	24.870	24.870	10,592,200
2025-05-23	25.350	25.650	24.920	25.020	25.020	15,068,392
2025-05-22	25.940	26.300	24.900	24.930	24.930	15,443,020
2025-05-21	25.520	26.870	25.520	26.340	26.340	15,551,449
2025-05-20	24.820	26.800	24.680	26.000	26.000	19,636,605
2025-05-19	24.640	24.970	24.010	24.600	24.600	9,799,955
2025-05-16	25.300	25.300	24.050	24.810	24.810	18,224,219
2025-05-15	23.750	25.910	23.600	25.860	25.860	22,220,787
2025-05-14	24.110	24.380	23.610	23.880	23.880	11,379,537
2025-05-13	24.370	25.160	23.570	24.420	24.420	16,487,439
2025-05-12	25.110	25.570	23.850	24.650	24.650	18,051,398
2025-05-09	24.990	25.600	24.670	25.600	25.600	12,529,835
2025-05-08	25.070	25.250	24.620	25.030	25.030	10,664,155
2025-05-07	23.960	25.470	23.920	25.140	25.140	17,179,465
2025-05-06	23.420	24.130	23.210	24.100	24.100	10,968,999
2025-04-30	23.880	24.300	23.340	23.420	23.420	10,080,132
2025-04-29	22.340	24.200	22.160	24.050	24.050	18,374,337
2025-04-28	22.700	23.000	22.220	22.310	22.310	8,908,573
2025-04-25	22.100	23.360	22.100	22.800	22.800	16,845,885
2025-04-24	21.150	22.180	21.140	21.880	21.880	8,406,575

← NewerPage 6 of 21 · 1,213 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.