Shanghai Jahwa United Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	22.200	22.270	20.930	21.120	21.120	11,688,400
2025-04-22	21.560	22.600	21.500	22.200	22.200	10,949,370
2025-04-21	20.820	21.720	20.660	21.720	21.720	6,522,211
2025-04-18	21.500	21.560	20.650	20.800	20.800	7,306,277
2025-04-17	21.580	21.730	21.340	21.630	21.630	6,789,406
2025-04-16	21.550	22.060	21.300	21.600	21.600	8,251,818
2025-04-15	20.900	22.270	20.600	21.850	21.850	18,146,355
2025-04-14	21.000	21.270	20.610	21.020	21.020	8,898,978
2025-04-11	19.980	21.150	19.800	20.920	20.920	11,504,025
2025-04-10	19.840	20.240	19.300	20.010	20.010	11,336,804
2025-04-09	19.600	20.050	19.050	19.790	19.790	6,769,650
2025-04-08	19.370	19.910	19.210	19.840	19.840	9,868,499
2025-04-07	19.650	19.990	18.600	19.250	19.250	12,204,103
2025-04-03	20.150	20.600	20.050	20.380	20.380	6,089,848
2025-04-02	20.220	20.420	19.970	20.290	20.290	4,641,850
2025-04-01	19.500	20.400	19.370	20.220	20.220	7,756,479
2025-03-31	18.960	19.600	18.850	19.520	19.520	7,115,006
2025-03-28	19.100	19.140	18.870	18.970	18.970	2,971,600
2025-03-27	18.850	19.490	18.850	19.110	19.110	3,935,355
2025-03-26	18.980	19.170	18.800	18.970	18.970	2,392,000
2025-03-25	19.250	19.360	18.790	19.010	19.010	4,949,400
2025-03-24	19.230	19.400	18.970	19.190	19.190	6,243,700
2025-03-21	19.700	19.820	19.050	19.200	19.200	6,773,655
2025-03-20	20.050	20.090	19.750	19.820	19.820	4,533,900
2025-03-19	19.920	20.460	19.810	20.070	20.070	7,442,199
2025-03-18	19.140	20.400	19.030	19.840	19.840	14,617,300
2025-03-17	19.720	19.960	19.140	19.160	19.160	7,465,774
2025-03-14	20.180	20.180	19.600	19.640	19.640	6,946,417
2025-03-13	20.120	20.270	19.880	20.070	20.070	5,422,369
2025-03-12	19.980	20.570	19.770	20.130	20.130	13,548,312
2025-03-11	19.500	19.880	19.450	19.880	19.880	7,130,902
2025-03-10	18.910	19.790	18.910	19.790	19.790	12,755,070
2025-03-07	18.700	18.940	18.650	18.880	18.880	5,353,376
2025-03-06	18.820	18.850	18.430	18.740	18.740	8,892,731
2025-03-05	18.790	19.020	18.550	18.860	18.860	8,862,789
2025-03-04	18.400	18.990	18.330	18.800	18.800	12,939,242
2025-03-03	18.320	18.830	18.060	18.190	18.190	10,042,717
2025-02-28	18.270	18.470	18.000	18.350	18.350	11,013,301
2025-02-27	17.160	18.600	17.160	18.440	18.440	22,928,300
2025-02-26	17.210	17.270	16.990	17.090	17.090	5,413,496
2025-02-25	16.980	17.570	16.900	17.200	17.200	10,659,632
2025-02-24	16.120	17.500	16.120	17.190	17.190	17,813,307
2025-02-21	16.310	16.470	16.110	16.220	16.220	4,261,298
2025-02-20	15.840	16.370	15.770	16.210	16.210	6,269,922
2025-02-19	15.810	15.910	15.770	15.870	15.870	3,228,722
2025-02-18	16.120	16.150	15.760	15.820	15.820	4,313,020
2025-02-17	16.280	16.390	16.060	16.120	16.120	4,874,104
2025-02-14	16.100	16.320	16.030	16.310	16.310	5,192,724
2025-02-13	16.030	16.290	16.000	16.090	16.090	5,438,763
2025-02-12	15.880	16.040	15.830	16.040	16.040	3,660,352
2025-02-11	16.020	16.060	15.710	15.960	15.960	4,910,714
2025-02-10	15.940	16.050	15.660	15.980	15.980	7,495,610
2025-02-07	15.720	16.100	15.630	15.940	15.940	5,816,697
2025-02-06	15.620	15.820	15.510	15.710	15.710	4,617,719
2025-02-05	15.590	15.690	15.350	15.600	15.600	6,586,376
2025-01-27	15.360	15.730	15.300	15.580	15.580	10,203,903
2025-01-24	15.860	16.050	15.850	16.010	16.010	3,122,523
2025-01-23	16.050	16.230	15.860	15.860	15.860	3,311,015
2025-01-22	16.070	16.070	15.750	15.930	15.930	2,395,238
2025-01-21	16.150	16.190	15.900	16.070	16.070	2,429,600

← NewerPage 7 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.