Shanghai Jahwa United Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.240 | 16.310 | 16.040 | 16.060 | 16.060 | 2,712,138 |
| 2025-01-17 | 16.080 | 16.170 | 15.920 | 16.080 | 16.080 | 2,870,900 |
| 2025-01-16 | 16.180 | 16.430 | 16.020 | 16.090 | 16.090 | 2,960,100 |
| 2025-01-15 | 16.100 | 16.270 | 15.990 | 16.100 | 16.100 | 3,392,300 |
| 2025-01-14 | 15.550 | 16.120 | 15.550 | 16.110 | 16.110 | 5,653,163 |
| 2025-01-13 | 15.510 | 15.620 | 15.370 | 15.600 | 15.600 | 3,480,224 |
| 2025-01-10 | 15.900 | 15.960 | 15.500 | 15.510 | 15.510 | 3,532,800 |
| 2025-01-09 | 15.950 | 16.100 | 15.800 | 15.880 | 15.880 | 3,700,400 |
| 2025-01-08 | 16.160 | 16.160 | 15.660 | 16.060 | 16.060 | 5,726,700 |
| 2025-01-07 | 16.370 | 16.390 | 16.000 | 16.150 | 16.150 | 5,360,999 |
| 2025-01-06 | 16.310 | 16.450 | 16.100 | 16.360 | 16.360 | 4,361,100 |
| 2025-01-03 | 16.820 | 16.950 | 16.310 | 16.380 | 16.380 | 6,865,300 |
| 2025-01-02 | 16.850 | 17.440 | 16.610 | 16.780 | 16.780 | 8,130,158 |
| 2024-12-31 | 17.280 | 17.410 | 16.900 | 16.910 | 16.910 | 5,502,171 |
| 2024-12-30 | 17.520 | 17.540 | 17.180 | 17.200 | 17.200 | 5,679,008 |
| 2024-12-27 | 17.680 | 17.750 | 17.480 | 17.580 | 17.580 | 4,784,998 |
| 2024-12-26 | 17.650 | 17.960 | 17.600 | 17.670 | 17.670 | 3,925,401 |
| 2024-12-25 | 17.750 | 17.850 | 17.470 | 17.810 | 17.810 | 5,101,100 |
| 2024-12-24 | 17.590 | 17.950 | 17.470 | 17.830 | 17.830 | 6,938,500 |
| 2024-12-23 | 18.300 | 18.380 | 17.520 | 17.550 | 17.550 | 9,206,040 |
| 2024-12-20 | 18.010 | 18.770 | 18.010 | 18.450 | 18.450 | 8,410,763 |
| 2024-12-19 | 18.100 | 18.190 | 17.840 | 18.090 | 18.090 | 5,488,950 |
| 2024-12-18 | 18.450 | 18.650 | 18.210 | 18.290 | 18.290 | 5,899,948 |
| 2024-12-17 | 18.890 | 18.890 | 18.260 | 18.470 | 18.470 | 8,888,837 |
| 2024-12-16 | 19.190 | 19.460 | 18.750 | 18.890 | 18.890 | 13,496,887 |
| 2024-12-13 | 19.360 | 19.650 | 18.890 | 19.260 | 19.260 | 27,747,389 |
| 2024-12-12 | 18.530 | 19.720 | 18.370 | 19.350 | 19.350 | 25,115,498 |
| 2024-12-11 | 17.740 | 18.900 | 17.670 | 18.440 | 18.440 | 19,721,659 |
| 2024-12-10 | 18.180 | 18.180 | 17.700 | 17.750 | 17.750 | 12,060,735 |
| 2024-12-09 | 17.770 | 17.830 | 17.460 | 17.570 | 17.570 | 4,151,806 |
| 2024-12-06 | 17.530 | 17.780 | 17.410 | 17.740 | 17.740 | 4,895,600 |
| 2024-12-05 | 17.540 | 17.610 | 17.350 | 17.500 | 17.500 | 3,740,879 |
| 2024-12-04 | 17.690 | 17.880 | 17.400 | 17.520 | 17.520 | 5,502,869 |
| 2024-12-03 | 17.930 | 17.960 | 17.570 | 17.700 | 17.700 | 5,221,900 |
| 2024-12-02 | 17.480 | 17.960 | 17.390 | 17.850 | 17.850 | 7,668,600 |
| 2024-11-29 | 17.180 | 17.580 | 17.100 | 17.480 | 17.480 | 6,775,795 |
| 2024-11-28 | 16.850 | 17.290 | 16.830 | 17.180 | 17.180 | 6,186,200 |
| 2024-11-27 | 16.900 | 16.940 | 16.480 | 16.930 | 16.930 | 5,255,905 |
| 2024-11-26 | 16.610 | 16.770 | 16.510 | 16.560 | 16.560 | 3,125,852 |
| 2024-11-25 | 16.560 | 16.780 | 16.460 | 16.610 | 16.610 | 3,523,028 |
| 2024-11-22 | 17.120 | 17.140 | 16.540 | 16.600 | 16.600 | 6,484,672 |
| 2024-11-21 | 17.190 | 17.240 | 17.050 | 17.170 | 17.170 | 4,015,967 |
| 2024-11-20 | 17.120 | 17.270 | 17.060 | 17.180 | 17.180 | 4,032,700 |
| 2024-11-19 | 17.120 | 17.230 | 16.870 | 17.210 | 17.210 | 4,120,118 |
| 2024-11-18 | 17.260 | 17.420 | 17.000 | 17.040 | 17.040 | 5,676,583 |
| 2024-11-15 | 17.480 | 17.620 | 17.250 | 17.270 | 17.270 | 5,046,944 |
| 2024-11-14 | 17.940 | 17.940 | 17.460 | 17.480 | 17.480 | 5,213,098 |
| 2024-11-13 | 17.870 | 18.150 | 17.620 | 17.960 | 17.960 | 6,603,390 |
| 2024-11-12 | 17.930 | 18.360 | 17.780 | 17.890 | 17.890 | 9,776,430 |
| 2024-11-11 | 17.810 | 17.990 | 17.650 | 17.930 | 17.930 | 7,766,580 |
| 2024-11-08 | 18.080 | 18.180 | 17.720 | 17.980 | 17.980 | 12,267,385 |
| 2024-11-07 | 16.860 | 18.030 | 16.850 | 17.970 | 17.970 | 14,301,453 |
| 2024-11-06 | 17.000 | 17.090 | 16.810 | 16.980 | 16.980 | 7,483,599 |
| 2024-11-05 | 16.630 | 16.960 | 16.510 | 16.940 | 16.940 | 7,632,936 |
| 2024-11-04 | 16.300 | 16.750 | 16.300 | 16.660 | 16.660 | 6,023,551 |
| 2024-11-01 | 16.410 | 16.600 | 16.250 | 16.300 | 16.300 | 7,776,081 |
| 2024-10-31 | 16.510 | 16.700 | 16.400 | 16.470 | 16.470 | 6,846,181 |
| 2024-10-30 | 16.590 | 16.720 | 16.350 | 16.580 | 16.580 | 6,419,934 |
| 2024-10-29 | 17.090 | 17.220 | 16.600 | 16.630 | 16.630 | 17,626,767 |
| 2024-10-28 | 17.370 | 17.650 | 17.290 | 17.650 | 17.650 | 7,210,448 |
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.