Shanghai Jahwa United Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17.110 | 17.440 | 17.000 | 17.310 | 17.310 | 6,497,890 |
| 2024-10-24 | 17.080 | 17.280 | 16.980 | 17.120 | 17.120 | 4,198,911 |
| 2024-10-23 | 17.270 | 17.340 | 17.060 | 17.130 | 17.130 | 6,104,080 |
| 2024-10-22 | 16.860 | 17.270 | 16.750 | 17.220 | 17.220 | 8,197,152 |
| 2024-10-21 | 16.930 | 17.120 | 16.610 | 16.840 | 16.840 | 7,714,873 |
| 2024-10-18 | 16.290 | 17.080 | 16.220 | 16.770 | 16.770 | 8,640,946 |
| 2024-10-17 | 16.620 | 16.770 | 16.350 | 16.350 | 16.350 | 5,009,100 |
| 2024-10-16 | 16.590 | 16.860 | 16.460 | 16.600 | 16.600 | 5,797,874 |
| 2024-10-15 | 17.050 | 17.580 | 16.670 | 16.670 | 16.670 | 7,866,243 |
| 2024-10-14 | 17.100 | 17.240 | 16.520 | 17.150 | 17.150 | 9,518,827 |
| 2024-10-11 | 17.500 | 17.600 | 16.870 | 17.010 | 17.010 | 8,561,905 |
| 2024-10-10 | 17.890 | 18.190 | 17.330 | 17.530 | 17.530 | 10,380,419 |
| 2024-10-09 | 18.910 | 18.910 | 17.600 | 17.660 | 17.660 | 16,365,952 |
| 2024-10-08 | 20.500 | 20.500 | 18.410 | 19.280 | 19.280 | 22,709,462 |
| 2024-09-30 | 17.860 | 18.650 | 17.430 | 18.640 | 18.640 | 21,354,075 |
| 2024-09-27 | 16.410 | 17.060 | 16.280 | 17.000 | 17.000 | 9,870,024 |
| 2024-09-26 | 15.080 | 16.100 | 15.020 | 16.100 | 16.100 | 10,993,709 |
| 2024-09-25 | 15.000 | 15.370 | 15.000 | 15.070 | 15.070 | 8,098,974 |
| 2024-09-24 | 14.300 | 14.910 | 14.260 | 14.870 | 14.870 | 7,121,500 |
| 2024-09-23 | 14.220 | 14.460 | 14.160 | 14.200 | 14.200 | 3,093,806 |
| 2024-09-20 | 14.360 | 14.360 | 14.110 | 14.250 | 14.250 | 3,149,100 |
| 2024-09-19 | 14.000 | 14.580 | 13.990 | 14.370 | 14.370 | 5,995,548 |
| 2024-09-18 | 13.930 | 13.990 | 13.670 | 13.980 | 13.980 | 3,938,135 |
| 2024-09-13 | 14.240 | 14.270 | 13.970 | 13.970 | 13.970 | 3,557,349 |
| 2024-09-12 | 14.330 | 14.480 | 14.190 | 14.190 | 14.190 | 2,754,599 |
| 2024-09-11 | 14.420 | 14.550 | 14.270 | 14.310 | 14.310 | 3,235,600 |
| 2024-09-10 | 14.470 | 14.550 | 14.090 | 14.500 | 14.500 | 5,490,900 |
| 2024-09-09 | 14.430 | 14.580 | 14.310 | 14.430 | 14.430 | 2,755,500 |
| 2024-09-06 | 14.770 | 14.770 | 14.480 | 14.490 | 14.490 | 3,402,911 |
| 2024-09-05 | 14.420 | 14.790 | 14.420 | 14.740 | 14.740 | 4,560,315 |
| 2024-09-04 | 14.430 | 14.610 | 14.380 | 14.420 | 14.420 | 3,834,608 |
| 2024-09-03 | 14.400 | 14.710 | 14.310 | 14.530 | 14.530 | 4,798,800 |
| 2024-09-02 | 14.930 | 14.930 | 14.400 | 14.400 | 14.400 | 8,113,466 |
| 2024-08-30 | 14.700 | 15.080 | 14.510 | 14.930 | 14.930 | 12,037,865 |
| 2024-08-29 | 14.400 | 14.790 | 14.370 | 14.700 | 14.700 | 6,258,794 |
| 2024-08-28 | 14.530 | 14.580 | 14.370 | 14.450 | 14.450 | 5,899,988 |
| 2024-08-27 | 14.670 | 14.810 | 14.470 | 14.530 | 14.530 | 5,390,500 |
| 2024-08-26 | 15.040 | 15.160 | 14.610 | 14.680 | 14.680 | 8,647,738 |
| 2024-08-23 | 14.840 | 15.550 | 14.790 | 15.020 | 15.020 | 10,349,420 |
| 2024-08-22 | 15.770 | 15.920 | 15.000 | 15.010 | 15.010 | 21,363,492 |
| 2024-08-21 | 16.780 | 16.950 | 16.610 | 16.670 | 16.670 | 3,112,793 |
| 2024-08-20 | 17.000 | 17.150 | 16.850 | 16.860 | 16.860 | 3,025,908 |
| 2024-08-19 | 16.920 | 17.160 | 16.920 | 16.980 | 16.980 | 3,002,302 |
| 2024-08-16 | 17.200 | 17.250 | 16.910 | 16.930 | 16.930 | 3,962,391 |
| 2024-08-15 | 17.370 | 17.650 | 17.270 | 17.380 | 17.380 | 3,501,500 |
| 2024-08-14 | 17.670 | 17.710 | 17.280 | 17.360 | 17.360 | 3,474,662 |
| 2024-08-13 | 17.690 | 17.850 | 17.500 | 17.650 | 17.650 | 3,106,801 |
| 2024-08-12 | 18.010 | 18.020 | 17.680 | 17.800 | 17.800 | 3,371,300 |
| 2024-08-09 | 18.290 | 18.290 | 17.900 | 17.960 | 17.960 | 4,335,405 |
| 2024-08-08 | 17.730 | 18.340 | 17.670 | 18.220 | 18.220 | 5,721,458 |
| 2024-08-07 | 17.710 | 17.900 | 17.570 | 17.780 | 17.780 | 3,278,300 |
| 2024-08-06 | 17.600 | 17.890 | 17.570 | 17.850 | 17.850 | 3,255,600 |
| 2024-08-05 | 17.520 | 18.000 | 17.430 | 17.490 | 17.490 | 5,707,843 |
| 2024-08-02 | 17.600 | 17.880 | 17.510 | 17.580 | 17.580 | 4,359,507 |
| 2024-08-01 | 17.850 | 17.980 | 17.570 | 17.650 | 17.650 | 4,490,209 |
| 2024-07-31 | 16.920 | 17.940 | 16.840 | 17.920 | 17.920 | 7,222,000 |
| 2024-07-30 | 16.900 | 17.100 | 16.780 | 16.970 | 16.970 | 3,195,492 |
| 2024-07-29 | 17.290 | 17.330 | 16.920 | 16.940 | 16.940 | 5,072,463 |
| 2024-07-26 | 17.180 | 17.450 | 17.170 | 17.340 | 17.340 | 2,526,467 |
| 2024-07-25 | 17.000 | 17.340 | 16.970 | 17.170 | 17.170 | 3,496,600 |
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.