Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.000 | 15.300 | 14.680 | 15.010 | 15.010 | 3,886,764 |
| 2024-07-24 | 15.570 | 15.950 | 15.100 | 15.140 | 15.140 | 5,100,312 |
| 2024-07-23 | 16.410 | 16.680 | 15.570 | 15.570 | 15.570 | 5,502,380 |
| 2024-07-22 | 15.800 | 17.440 | 15.700 | 16.470 | 16.470 | 8,874,530 |
| 2024-07-19 | 14.560 | 17.100 | 14.370 | 15.990 | 15.990 | 11,877,087 |
| 2024-07-18 | 14.500 | 14.720 | 14.000 | 14.570 | 14.570 | 4,241,213 |
| 2024-07-17 | 14.760 | 15.050 | 14.550 | 14.640 | 14.640 | 4,742,266 |
| 2024-07-16 | 14.160 | 15.280 | 14.020 | 14.890 | 14.890 | 6,132,484 |
| 2024-07-15 | 14.670 | 14.850 | 14.120 | 14.160 | 14.160 | 3,869,969 |
| 2024-07-12 | 14.990 | 14.990 | 14.540 | 14.670 | 14.670 | 4,421,933 |
| 2024-07-11 | 14.780 | 15.290 | 14.550 | 15.130 | 15.130 | 4,508,328 |
| 2024-07-10 | 14.680 | 14.850 | 14.400 | 14.460 | 14.460 | 3,913,028 |
| 2024-07-09 | 13.610 | 14.750 | 13.410 | 14.610 | 14.610 | 8,069,645 |
| 2024-07-08 | 14.240 | 14.380 | 13.590 | 13.610 | 13.610 | 6,676,229 |
| 2024-07-05 | 14.370 | 14.370 | 14.370 | 14.370 | 14.370 | 0 |
| 2024-07-04 | 14.650 | 14.900 | 14.370 | 14.370 | 14.370 | 3,740,160 |
| 2024-07-03 | 14.190 | 15.100 | 13.980 | 14.760 | 14.760 | 7,517,588 |
| 2024-07-02 | 15.000 | 15.000 | 14.160 | 14.330 | 14.330 | 6,922,231 |
| 2024-07-01 | 16.210 | 16.210 | 14.780 | 15.010 | 15.010 | 8,842,489 |
| 2024-06-28 | 16.410 | 16.850 | 16.020 | 16.160 | 16.160 | 5,242,773 |
| 2024-06-27 | 16.870 | 17.250 | 16.410 | 16.440 | 16.440 | 5,428,900 |
| 2024-06-26 | 16.510 | 17.170 | 16.460 | 17.100 | 17.100 | 5,309,715 |
| 2024-06-25 | 17.820 | 17.820 | 16.500 | 16.850 | 16.850 | 8,684,659 |
| 2024-06-24 | 18.700 | 19.300 | 17.380 | 17.450 | 17.450 | 9,730,102 |
| 2024-06-21 | 19.200 | 19.350 | 18.520 | 18.620 | 18.620 | 7,888,467 |
| 2024-06-20 | 19.000 | 19.870 | 18.310 | 19.610 | 19.610 | 14,741,184 |
| 2024-06-19 | 18.980 | 19.290 | 18.480 | 18.550 | 18.550 | 7,608,193 |
| 2024-06-18 | 18.800 | 19.300 | 18.550 | 19.210 | 19.210 | 9,540,972 |
| 2024-06-17 | 17.590 | 19.130 | 17.120 | 19.050 | 19.050 | 17,073,163 |
| 2024-06-14 | 17.420 | 17.990 | 17.150 | 17.410 | 17.410 | 16,557,542 |
| 2024-06-13 | 16.820 | 18.080 | 16.640 | 17.600 | 17.600 | 13,539,541 |
| 2024-06-12 | 16.640 | 16.980 | 16.280 | 16.790 | 16.790 | 7,900,254 |
| 2024-06-11 | 15.450 | 16.650 | 15.260 | 16.600 | 16.600 | 7,683,460 |
| 2024-06-07 | 15.690 | 16.100 | 15.250 | 15.690 | 15.690 | 4,747,025 |
| 2024-06-06 | 16.110 | 16.510 | 15.430 | 15.460 | 15.460 | 7,500,409 |
| 2024-06-05 | 16.160 | 16.720 | 15.890 | 15.890 | 15.890 | 7,297,188 |
| 2024-06-04 | 17.810 | 17.810 | 16.110 | 16.530 | 16.530 | 10,381,507 |
| 2024-06-03 | 15.980 | 18.150 | 15.830 | 17.810 | 17.810 | 16,632,738 |
| 2024-05-31 | 16.120 | 16.350 | 15.760 | 15.830 | 15.830 | 3,806,109 |
| 2024-05-30 | 15.320 | 16.450 | 14.850 | 16.200 | 16.200 | 5,007,140 |
| 2024-05-29 | 16.220 | 16.490 | 15.820 | 15.880 | 15.880 | 3,095,471 |
| 2024-05-28 | 16.520 | 16.870 | 16.010 | 16.250 | 16.250 | 5,843,616 |
| 2024-05-27 | 17.060 | 17.150 | 15.900 | 16.650 | 16.650 | 7,622,516 |
| 2024-05-24 | 16.330 | 17.680 | 16.220 | 17.230 | 17.230 | 10,282,151 |
| 2024-05-23 | 16.110 | 16.530 | 15.900 | 16.260 | 16.260 | 5,545,229 |
| 2024-05-22 | 15.430 | 16.200 | 15.380 | 16.130 | 16.130 | 4,427,027 |
| 2024-05-21 | 15.980 | 15.980 | 15.300 | 15.420 | 15.420 | 2,335,485 |
| 2024-05-20 | 15.650 | 16.020 | 15.520 | 15.790 | 15.790 | 3,437,376 |
| 2024-05-17 | 15.470 | 15.700 | 15.210 | 15.650 | 15.650 | 2,429,485 |
| 2024-05-16 | 15.090 | 15.830 | 14.920 | 15.470 | 15.470 | 5,217,647 |
| 2024-05-15 | 14.700 | 15.240 | 14.460 | 14.900 | 14.900 | 2,794,604 |
| 2024-05-14 | 14.560 | 14.900 | 14.300 | 14.860 | 14.860 | 3,559,042 |
| 2024-05-13 | 15.030 | 15.050 | 14.020 | 14.320 | 14.320 | 3,337,864 |
| 2024-05-10 | 15.600 | 15.900 | 14.980 | 15.110 | 15.110 | 4,039,245 |
| 2024-05-09 | 15.470 | 15.820 | 15.420 | 15.540 | 15.540 | 3,374,669 |
| 2024-05-08 | 15.800 | 15.830 | 15.350 | 15.420 | 15.420 | 2,355,490 |
| 2024-05-07 | 15.660 | 16.030 | 15.350 | 15.790 | 15.790 | 3,990,943 |
| 2024-05-06 | 14.950 | 15.740 | 14.910 | 15.540 | 15.540 | 5,122,754 |
| 2024-04-30 | 15.530 | 15.600 | 14.600 | 14.690 | 14.690 | 6,109,334 |
| 2024-04-29 | 14.600 | 15.820 | 14.600 | 15.720 | 15.720 | 4,892,018 |
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.