Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.370 | 14.680 | 14.190 | 14.600 | 14.600 | 3,148,966 |
| 2024-04-25 | 14.450 | 14.640 | 14.150 | 14.330 | 14.330 | 2,526,762 |
| 2024-04-24 | 13.910 | 14.450 | 13.870 | 14.440 | 14.440 | 3,603,794 |
| 2024-04-23 | 13.670 | 14.030 | 13.500 | 13.910 | 13.910 | 2,456,582 |
| 2024-04-22 | 13.190 | 13.650 | 12.670 | 13.570 | 13.570 | 3,279,697 |
| 2024-04-19 | 13.700 | 13.740 | 13.280 | 13.340 | 13.340 | 3,228,964 |
| 2024-04-18 | 14.250 | 14.250 | 13.520 | 13.760 | 13.760 | 3,636,171 |
| 2024-04-17 | 13.300 | 14.110 | 13.300 | 14.050 | 14.050 | 4,218,733 |
| 2024-04-16 | 14.340 | 14.340 | 13.010 | 13.090 | 13.090 | 5,405,601 |
| 2024-04-15 | 15.050 | 15.400 | 14.060 | 14.350 | 14.350 | 3,710,212 |
| 2024-04-12 | 15.230 | 15.500 | 15.070 | 15.070 | 15.070 | 2,625,301 |
| 2024-04-11 | 15.110 | 15.720 | 15.060 | 15.150 | 15.150 | 2,532,971 |
| 2024-04-10 | 15.990 | 15.990 | 15.100 | 15.280 | 15.280 | 3,024,525 |
| 2024-04-09 | 15.560 | 16.070 | 15.480 | 16.010 | 16.010 | 3,163,332 |
| 2024-04-08 | 16.090 | 16.090 | 15.470 | 15.570 | 15.570 | 4,113,318 |
| 2024-04-03 | 16.790 | 16.790 | 15.780 | 16.140 | 16.140 | 4,149,047 |
| 2024-04-02 | 17.040 | 17.040 | 16.280 | 16.500 | 16.500 | 4,804,721 |
| 2024-04-01 | 16.280 | 17.380 | 16.280 | 17.000 | 17.000 | 5,369,683 |
| 2024-03-29 | 16.120 | 16.280 | 15.680 | 16.280 | 16.280 | 2,198,210 |
| 2024-03-28 | 16.050 | 16.350 | 15.650 | 16.180 | 16.180 | 5,962,676 |
| 2024-03-27 | 16.640 | 16.640 | 15.500 | 16.100 | 16.100 | 8,077,500 |
| 2024-03-26 | 17.300 | 17.560 | 16.400 | 16.650 | 16.650 | 5,564,660 |
| 2024-03-25 | 18.510 | 18.570 | 17.200 | 17.240 | 17.240 | 6,538,602 |
| 2024-03-22 | 19.300 | 19.510 | 18.540 | 18.560 | 18.560 | 4,783,414 |
| 2024-03-21 | 19.700 | 20.020 | 19.000 | 19.120 | 19.120 | 5,611,083 |
| 2024-03-20 | 19.540 | 19.740 | 19.210 | 19.570 | 19.570 | 4,312,551 |
| 2024-03-19 | 19.340 | 19.800 | 19.010 | 19.580 | 19.580 | 6,550,119 |
| 2024-03-18 | 18.800 | 19.390 | 18.500 | 19.360 | 19.360 | 5,832,738 |
| 2024-03-15 | 18.700 | 18.850 | 18.150 | 18.580 | 18.580 | 8,944,545 |
| 2024-03-14 | 19.300 | 19.630 | 18.660 | 18.930 | 18.930 | 4,225,683 |
| 2024-03-13 | 19.660 | 19.960 | 19.440 | 19.550 | 19.550 | 3,665,767 |
| 2024-03-12 | 20.280 | 20.280 | 19.310 | 19.570 | 19.570 | 4,414,834 |
| 2024-03-11 | 19.040 | 19.970 | 18.920 | 19.900 | 19.900 | 5,952,397 |
| 2024-03-08 | 18.380 | 19.080 | 18.140 | 18.900 | 18.900 | 4,447,116 |
| 2024-03-07 | 19.300 | 19.410 | 18.180 | 18.270 | 18.270 | 4,906,241 |
| 2024-03-06 | 19.500 | 19.610 | 18.450 | 19.040 | 19.040 | 5,883,692 |
| 2024-03-05 | 20.450 | 20.780 | 19.400 | 19.700 | 19.700 | 8,622,616 |
| 2024-03-04 | 19.830 | 21.960 | 19.150 | 21.140 | 21.140 | 10,887,567 |
| 2024-03-01 | 18.830 | 19.780 | 18.410 | 19.620 | 19.620 | 5,265,688 |
| 2024-02-29 | 17.510 | 18.790 | 17.460 | 18.590 | 18.590 | 5,272,558 |
| 2024-02-28 | 19.850 | 20.710 | 17.700 | 17.700 | 17.700 | 9,278,296 |
| 2024-02-27 | 18.920 | 20.280 | 18.230 | 20.040 | 20.040 | 6,611,871 |
| 2024-02-26 | 19.000 | 19.400 | 18.520 | 18.770 | 18.770 | 6,322,954 |
| 2024-02-23 | 18.780 | 19.390 | 18.160 | 19.190 | 19.190 | 4,618,686 |
| 2024-02-22 | 17.760 | 18.650 | 17.330 | 18.500 | 18.500 | 5,385,835 |
| 2024-02-21 | 16.810 | 17.880 | 16.520 | 17.460 | 17.460 | 6,441,847 |
| 2024-02-20 | 16.990 | 17.200 | 16.250 | 16.900 | 16.900 | 5,564,941 |
| 2024-02-19 | 17.180 | 17.480 | 16.150 | 16.790 | 16.790 | 9,993,223 |
| 2024-02-08 | 14.370 | 17.100 | 13.000 | 17.020 | 17.020 | 13,238,287 |
| 2024-02-07 | 14.300 | 15.150 | 13.900 | 14.250 | 14.250 | 10,359,309 |
| 2024-02-06 | 13.400 | 14.540 | 12.670 | 14.130 | 14.130 | 9,151,770 |
| 2024-02-05 | 15.710 | 16.220 | 13.250 | 13.540 | 13.540 | 7,520,193 |
| 2024-02-02 | 16.980 | 17.440 | 15.210 | 16.050 | 16.050 | 5,573,348 |
| 2024-02-01 | 17.480 | 17.600 | 16.800 | 16.940 | 16.940 | 6,951,227 |
| 2024-01-31 | 18.750 | 19.160 | 17.500 | 17.560 | 17.560 | 4,386,696 |
| 2024-01-30 | 19.000 | 19.700 | 18.510 | 18.980 | 18.980 | 4,962,935 |
| 2024-01-29 | 20.030 | 20.550 | 19.030 | 19.130 | 19.130 | 4,898,369 |
| 2024-01-26 | 21.000 | 21.000 | 19.780 | 19.870 | 19.870 | 4,856,363 |
| 2024-01-25 | 20.200 | 21.130 | 19.760 | 20.990 | 20.990 | 4,144,385 |
| 2024-01-24 | 20.560 | 20.700 | 19.520 | 20.290 | 20.290 | 4,941,439 |
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.