Joulwatt Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.500	20.920	20.000	20.400	20.400	5,224,131
2024-01-22	22.310	22.310	20.120	20.500	20.500	4,493,291
2024-01-19	22.270	22.700	22.000	22.140	22.140	3,295,953
2024-01-18	22.000	22.600	21.480	22.220	22.220	2,909,007
2024-01-17	23.190	23.190	22.150	22.170	22.170	2,769,324
2024-01-16	23.350	23.680	22.940	23.190	23.190	4,966,374
2024-01-15	22.560	22.560	22.560	22.560	22.560	0
2024-01-12	23.090	23.150	22.500	22.560	22.560	2,668,797
2024-01-11	22.760	23.440	22.500	23.150	23.150	4,266,054
2024-01-10	22.910	23.410	22.090	22.760	22.760	3,519,263
2024-01-09	23.560	23.990	22.820	23.140	23.140	4,015,157
2024-01-08	24.690	25.000	23.430	23.560	23.560	3,448,857
2024-01-05	25.450	25.520	24.800	24.890	24.890	3,495,501
2024-01-04	26.510	26.870	25.320	25.520	25.520	4,167,851
2024-01-03	26.890	27.280	26.420	26.870	26.870	2,665,443
2024-01-02	27.610	27.740	26.950	27.050	27.050	2,759,228
2023-12-29	27.610	28.060	27.080	27.660	27.660	4,631,562
2023-12-28	26.600	28.100	26.480	27.760	27.760	5,971,171
2023-12-27	24.830	26.800	24.740	26.520	26.520	8,297,435
2023-12-26	25.500	25.660	24.480	24.850	24.850	4,459,060
2023-12-25	28.680	28.880	23.460	26.030	26.030	14,955,376
2023-12-22	30.140	30.240	28.500	28.900	28.900	2,786,942
2023-12-21	31.350	31.530	29.970	30.150	30.150	2,291,944
2023-12-20	32.290	32.490	31.420	31.490	31.490	905,541
2023-12-19	34.310	34.340	32.010	32.290	32.290	2,030,034
2023-12-18	34.090	34.500	33.030	33.100	33.100	1,760,730
2023-12-15	33.710	35.040	33.600	34.590	34.590	1,532,712
2023-12-14	34.430	34.990	34.120	34.420	34.420	1,501,308
2023-12-13	33.700	35.500	33.130	34.430	34.430	3,288,437
2023-12-12	33.510	34.950	33.400	33.640	33.640	2,104,250
2023-12-11	32.660	34.170	31.780	33.710	33.710	2,741,095
2023-12-08	31.440	33.260	31.440	32.550	32.550	1,968,428
2023-12-07	31.590	31.990	31.180	31.440	31.440	934,850
2023-12-06	31.370	31.820	31.180	31.590	31.590	1,012,276
2023-12-05	32.550	32.550	31.110	31.520	31.520	1,772,739
2023-12-04	32.090	33.030	31.350	32.440	32.440	1,823,047
2023-12-01	32.160	32.410	31.480	32.080	32.080	1,106,955
2023-11-30	33.450	33.450	31.900	32.100	32.100	1,804,846
2023-11-29	33.360	34.400	32.900	33.820	33.820	3,112,205
2023-11-28	32.000	33.880	31.550	33.360	33.360	4,970,896
2023-11-27	31.150	31.880	31.080	31.690	31.690	1,238,792
2023-11-24	31.870	31.890	31.000	31.200	31.200	1,493,295
2023-11-23	31.930	32.120	31.120	31.890	31.890	2,058,240
2023-11-22	32.840	33.050	31.570	31.850	31.850	4,132,699
2023-11-21	34.960	35.080	32.760	32.990	32.990	5,688,637
2023-11-20	36.490	36.490	34.660	35.110	35.110	2,576,447
2023-11-17	34.380	36.380	34.310	36.100	36.100	3,683,669
2023-11-16	34.500	34.930	34.100	34.590	34.590	1,657,621
2023-11-15	35.500	35.770	34.500	34.680	34.680	2,713,844
2023-11-14	34.870	35.670	34.400	35.120	35.120	3,416,232
2023-11-13	36.600	37.100	34.220	34.760	34.760	4,271,297
2023-11-10	36.910	37.470	36.010	36.220	36.220	2,350,180
2023-11-09	37.970	38.000	36.880	36.990	36.990	2,919,372
2023-11-08	37.800	38.330	36.450	38.090	38.090	4,988,407
2023-11-07	34.820	37.970	34.000	36.930	36.930	5,542,182
2023-11-06	34.220	34.800	33.820	34.390	34.390	2,284,181
2023-11-03	32.510	34.340	32.500	34.010	34.010	2,443,819
2023-11-02	33.720	33.720	32.400	32.500	32.500	1,161,288
2023-11-01	33.500	34.070	32.850	33.460	33.460	1,679,663
2023-10-31	34.120	34.640	32.730	33.430	33.430	2,370,695

← NewerPage 12 of 16 · 924 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.