Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 74.450 | 80.290 | 73.390 | 76.770 | 76.770 | 12,008,788 |
| 2026-10-19 | 75.700 | 78.000 | 72.000 | 74.600 | 74.600 | 11,412,776 |
| 2026-10-16 | 77.660 | 80.670 | 75.280 | 76.000 | 76.000 | 13,110,270 |
| 2026-10-15 | 77.000 | 79.500 | 74.610 | 75.400 | 75.400 | 13,804,176 |
| 2026-10-14 | 82.670 | 85.380 | 80.500 | 80.690 | 80.690 | 9,924,670 |
| 2026-10-13 | 80.000 | 83.330 | 77.220 | 82.150 | 82.150 | 12,406,642 |
| 2026-10-12 | 86.000 | 88.220 | 82.000 | 83.150 | 83.150 | 10,954,901 |
| 2026-10-09 | 88.860 | 88.860 | 82.680 | 86.660 | 86.660 | 18,235,324 |
| 2026-10-08 | 95.000 | 96.260 | 88.960 | 90.390 | 90.390 | 25,798,108 |
| 2026-09-30 | 104.49 | 104.49 | 94.220 | 95.000 | 95.000 | 19,304,008 |
| 2026-09-29 | 99.710 | 103.72 | 99.400 | 102.98 | 102.98 | 10,598,198 |
| 2026-09-28 | 110.40 | 112.00 | 99.880 | 100.71 | 100.71 | 14,501,176 |
| 2026-09-24 | 116.91 | 118.12 | 110.02 | 112.40 | 112.40 | 13,620,321 |
| 2026-09-23 | 116.46 | 120.60 | 115.70 | 119.29 | 119.29 | 12,313,257 |
| 2026-09-22 | 120.01 | 124.99 | 115.54 | 116.46 | 116.46 | 19,803,038 |
| 2026-09-21 | 118.53 | 119.66 | 112.92 | 114.73 | 114.73 | 16,105,461 |
| 2026-09-18 | 115.62 | 118.24 | 112.02 | 113.17 | 113.17 | 14,081,561 |
| 2026-09-17 | 112.80 | 115.70 | 111.34 | 112.50 | 112.50 | 9,861,596 |
| 2026-09-16 | 109.05 | 114.87 | 106.81 | 112.60 | 112.60 | 11,423,833 |
| 2026-09-15 | 106.00 | 112.96 | 106.00 | 108.89 | 108.89 | 14,080,856 |
| 2026-09-14 | 106.85 | 108.45 | 103.60 | 105.29 | 105.29 | 10,827,599 |
| 2026-09-11 | 108.63 | 109.75 | 103.10 | 107.00 | 107.00 | 14,623,571 |
| 2026-09-10 | 119.45 | 123.24 | 109.29 | 111.59 | 111.59 | 17,590,379 |
| 2026-09-09 | 115.29 | 120.36 | 114.74 | 118.40 | 118.40 | 9,052,418 |
| 2026-09-08 | 120.08 | 121.99 | 114.20 | 114.85 | 114.85 | 7,283,140 |
| 2026-09-07 | 116.20 | 121.87 | 115.00 | 120.52 | 120.52 | 9,862,169 |
| 2026-09-04 | 120.00 | 122.76 | 112.77 | 114.00 | 114.00 | 8,228,393 |
| 2026-09-03 | 119.99 | 121.00 | 116.35 | 118.76 | 118.76 | 7,106,730 |
| 2026-09-02 | 120.57 | 120.57 | 117.00 | 117.38 | 117.38 | 8,249,732 |
| 2026-09-01 | 124.90 | 127.50 | 121.20 | 122.00 | 122.00 | 11,427,596 |
| 2026-08-31 | 116.94 | 126.77 | 115.50 | 125.23 | 125.23 | 16,097,834 |
| 2026-08-28 | 128.13 | 129.55 | 119.33 | 119.58 | 119.58 | 13,593,589 |
| 2026-08-27 | 122.16 | 131.48 | 119.01 | 129.55 | 129.55 | 19,089,226 |
| 2026-08-26 | 118.41 | 124.99 | 115.59 | 120.40 | 120.40 | 11,416,968 |
| 2026-08-25 | 113.20 | 118.33 | 108.75 | 117.32 | 117.32 | 12,656,675 |
| 2026-08-24 | 124.00 | 124.00 | 111.00 | 115.07 | 115.07 | 15,815,336 |
| 2026-08-21 | 121.97 | 126.42 | 119.57 | 124.35 | 124.35 | 9,920,638 |
| 2026-08-20 | 125.00 | 125.65 | 119.39 | 121.81 | 121.81 | 15,015,751 |
| 2026-08-19 | 135.80 | 139.80 | 118.70 | 120.00 | 120.00 | 24,934,988 |
| 2026-08-18 | 139.00 | 144.98 | 135.66 | 143.58 | 143.58 | 18,857,658 |
| 2026-08-17 | 143.79 | 145.80 | 126.00 | 139.81 | 139.81 | 28,302,095 |
| 2026-08-14 | 140.00 | 143.43 | 136.00 | 143.00 | 143.00 | 11,727,450 |
| 2026-08-13 | 140.00 | 143.20 | 135.60 | 135.77 | 135.77 | 12,808,609 |
| 2026-08-12 | 139.88 | 140.00 | 134.80 | 136.90 | 136.90 | 11,455,239 |
| 2026-08-11 | 140.00 | 147.50 | 137.18 | 140.00 | 140.00 | 12,835,375 |
| 2026-08-10 | 140.26 | 144.65 | 131.28 | 141.31 | 141.31 | 16,799,891 |
| 2026-08-07 | 130.12 | 139.50 | 128.05 | 137.51 | 137.51 | 14,970,785 |
| 2026-08-06 | 124.00 | 134.77 | 123.46 | 130.70 | 130.70 | 16,249,484 |
| 2026-08-05 | 115.19 | 130.60 | 115.19 | 128.01 | 128.01 | 22,194,504 |
| 2026-08-04 | 109.08 | 117.44 | 105.01 | 115.01 | 115.01 | 16,398,876 |
| 2026-08-03 | 112.20 | 116.20 | 104.00 | 105.86 | 105.86 | 16,876,065 |
| 2026-07-31 | 113.21 | 118.16 | 108.32 | 114.11 | 114.11 | 26,359,482 |
| 2026-07-30 | 113.01 | 116.00 | 97.040 | 98.470 | 98.470 | 22,871,228 |
| 2026-07-29 | 116.00 | 118.53 | 106.00 | 113.63 | 113.63 | 20,883,824 |
| 2026-07-28 | 128.63 | 131.90 | 113.18 | 115.08 | 115.08 | 19,259,349 |
| 2026-07-27 | 133.47 | 137.25 | 124.64 | 132.70 | 132.70 | 18,084,522 |
| 2026-07-24 | 134.51 | 139.68 | 132.10 | 134.03 | 134.03 | 13,921,252 |
| 2026-07-23 | 144.97 | 147.77 | 133.80 | 135.33 | 135.33 | 14,868,889 |
| 2026-07-22 | 138.00 | 155.00 | 138.00 | 143.75 | 143.75 | 27,076,046 |
| 2026-07-21 | 120.00 | 137.36 | 113.32 | 137.36 | 137.36 | 20,053,692 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.