Joulwatt Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.300	35.550	30.000	34.140	34.140	5,603,203
2023-10-27	29.790	31.100	29.020	30.680	30.680	1,921,494
2023-10-26	30.600	31.450	29.400	30.040	30.040	2,419,456
2023-10-25	29.830	31.750	29.760	30.800	30.800	3,101,406
2023-10-24	28.880	30.800	27.900	29.760	29.760	3,168,636
2023-10-23	31.700	32.000	28.250	28.700	28.700	4,484,919
2023-10-20	34.000	34.960	31.650	31.780	31.780	4,338,275
2023-10-19	32.150	35.170	32.150	34.340	34.340	5,479,452
2023-10-18	32.560	33.960	31.600	32.190	32.190	4,756,240
2023-10-17	29.700	30.800	29.500	30.540	30.540	882,871
2023-10-16	31.300	31.380	29.640	30.000	30.000	1,298,888
2023-10-13	31.040	31.500	30.770	31.150	31.150	666,061
2023-10-12	31.340	31.800	30.910	31.270	31.270	1,078,314
2023-10-11	30.450	31.930	30.290	31.610	31.610	1,531,764
2023-10-10	30.330	30.740	30.180	30.260	30.260	619,750
2023-10-09	30.760	30.930	30.150	30.310	30.310	872,137
2023-09-28	30.600	30.900	29.940	30.700	30.700	1,021,589
2023-09-27	30.180	31.000	30.180	30.390	30.390	575,679
2023-09-26	30.350	30.970	30.160	30.450	30.450	825,245
2023-09-25	31.150	31.500	30.000	30.700	30.700	1,090,643
2023-09-22	29.800	31.390	29.700	31.300	31.300	1,066,903
2023-09-21	30.300	30.480	29.900	30.150	30.150	631,288
2023-09-20	30.900	31.270	30.230	30.330	30.330	844,911
2023-09-19	31.500	31.500	30.520	30.810	30.810	800,977
2023-09-18	31.860	31.860	31.190	31.320	31.320	946,977
2023-09-15	31.070	32.550	30.710	32.100	32.100	1,900,689
2023-09-14	32.410	32.410	30.980	31.290	31.290	1,039,459
2023-09-13	33.010	33.010	31.880	32.220	32.220	1,285,978
2023-09-12	33.030	33.450	32.750	33.160	33.160	1,371,705
2023-09-11	33.180	33.520	32.250	33.130	33.130	2,210,365
2023-09-08	32.980	33.400	32.100	33.230	33.230	3,461,580
2023-09-07	34.300	34.500	32.540	32.620	32.620	2,712,847
2023-09-06	33.400	34.710	32.740	34.610	34.610	3,670,312
2023-09-05	31.870	33.700	31.870	33.570	33.570	4,075,073
2023-09-04	31.800	32.490	31.100	31.820	31.820	1,697,535
2023-09-01	32.460	32.940	31.810	31.930	31.930	1,499,847
2023-08-31	31.300	32.520	30.800	32.250	32.250	2,202,191
2023-08-30	30.870	33.170	30.870	32.380	32.380	3,190,086
2023-08-29	28.800	31.340	28.800	30.870	30.870	2,373,241
2023-08-28	31.540	31.650	28.810	28.880	28.880	1,969,757
2023-08-25	30.950	31.170	29.220	29.540	29.540	1,383,446
2023-08-24	30.400	31.700	30.330	31.170	31.170	1,142,501
2023-08-23	31.500	31.500	30.610	30.640	30.640	917,531
2023-08-22	30.820	31.500	30.040	31.280	31.280	1,409,723
2023-08-21	29.770	31.200	29.760	30.540	30.540	1,916,250
2023-08-18	30.030	31.000	29.770	29.770	29.770	1,650,157
2023-08-17	30.280	30.380	29.390	30.010	30.010	2,582,330
2023-08-16	31.230	31.900	30.090	30.240	30.240	1,446,770
2023-08-15	31.750	32.130	30.910	31.230	31.230	756,603
2023-08-14	31.290	31.770	30.660	31.750	31.750	1,096,101
2023-08-11	31.900	32.250	31.250	31.290	31.290	1,099,221
2023-08-10	31.740	32.200	31.370	31.830	31.830	708,813
2023-08-09	31.780	31.900	31.190	31.700	31.700	1,355,914
2023-08-08	33.080	33.080	31.690	31.800	31.800	1,999,091
2023-08-07	33.500	33.500	32.780	32.910	32.910	1,173,984
2023-08-04	33.450	33.790	33.000	33.240	33.240	1,374,457
2023-08-03	33.490	33.690	33.260	33.350	33.350	584,491
2023-08-02	33.770	33.900	33.130	33.330	33.330	1,009,955
2023-08-01	33.500	34.520	33.300	33.800	33.800	1,535,718
2023-07-31	32.820	33.650	32.540	33.530	33.530	1,719,614

← NewerPage 13 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.