Joulwatt Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	34.090	34.130	32.200	32.710	32.710	2,975,531
2023-07-27	34.730	34.870	33.800	33.890	33.890	1,345,488
2023-07-26	37.090	37.090	34.710	34.740	34.740	2,578,541
2023-07-25	37.200	37.300	36.710	36.920	36.920	1,366,279
2023-07-24	37.060	37.490	36.640	36.730	36.730	991,207
2023-07-21	37.500	37.700	37.000	37.060	37.060	838,906
2023-07-20	37.900	38.060	37.180	37.320	37.320	946,569
2023-07-19	38.360	38.640	37.760	37.790	37.790	1,336,791
2023-07-18	38.100	39.250	38.010	38.430	38.430	1,184,268
2023-07-17	39.000	39.090	38.080	38.440	38.440	1,195,182
2023-07-14	39.700	40.380	39.050	39.090	39.090	1,830,071
2023-07-13	39.100	40.260	39.100	40.180	40.180	2,054,040
2023-07-12	40.140	40.300	39.000	39.080	39.080	1,549,769
2023-07-11	39.000	40.170	39.000	40.140	40.140	2,008,783
2023-07-10	39.090	39.580	38.820	39.080	39.080	1,691,633
2023-07-07	39.800	40.000	38.780	39.110	39.110	1,806,451
2023-07-06	40.240	40.960	39.880	39.940	39.940	1,906,294
2023-07-05	40.650	41.380	40.020	40.360	40.360	1,500,455
2023-07-04	40.000	41.600	39.550	40.710	40.710	2,506,982
2023-07-03	39.280	40.480	38.630	40.250	40.250	2,672,853
2023-06-30	39.710	39.820	37.610	39.100	39.100	3,304,119
2023-06-29	40.080	41.110	39.190	39.390	39.390	2,503,174
2023-06-28	40.600	40.960	38.380	39.960	39.960	2,531,631
2023-06-27	40.460	41.300	39.930	40.560	40.560	2,860,628
2023-06-26	45.630	45.630	40.110	41.000	41.000	5,524,603
2023-06-21	48.110	48.450	45.590	45.630	45.630	3,279,832
2023-06-20	44.000	49.300	44.000	48.200	48.200	7,926,456
2023-06-19	40.450	43.720	40.180	43.240	43.240	4,381,807
2023-06-16	41.220	41.220	39.710	40.700	40.700	2,502,212
2023-06-15	42.880	43.200	40.800	41.270	41.270	3,011,250
2023-06-14	40.900	43.820	40.190	43.400	43.400	3,743,224
2023-06-13	39.090	41.080	38.690	40.840	40.840	2,606,265
2023-06-12	39.960	41.900	39.010	39.040	39.040	2,019,232
2023-06-09	40.300	40.800	38.300	39.630	39.630	2,323,683
2023-06-08	42.000	42.120	40.270	40.510	40.510	1,366,843
2023-06-07	42.290	42.500	41.660	42.130	42.130	1,362,671
2023-06-06	43.170	44.700	41.870	42.310	42.310	1,427,935
2023-06-05	42.420	45.500	42.420	43.700	43.700	2,706,755
2023-06-02	44.000	44.260	42.500	42.660	42.660	2,241,548
2023-06-01	46.040	46.150	43.590	43.820	43.820	4,268,035
2023-05-31	44.800	46.460	44.300	45.900	45.900	4,498,610
2023-05-30	40.700	45.640	40.090	45.310	45.310	8,087,539
2023-05-29	38.510	42.120	38.020	40.830	40.830	6,285,366
2023-05-26	37.660	38.200	37.200	37.510	37.510	1,473,071
2023-05-25	37.940	38.990	36.450	37.360	37.360	2,884,575
2023-05-24	37.300	38.750	37.050	37.940	37.940	1,365,822
2023-05-23	38.450	38.450	37.410	37.550	37.550	993,509
2023-05-22	38.850	39.580	37.880	38.110	38.110	1,829,192
2023-05-19	36.980	39.270	36.980	38.900	38.900	3,504,630
2023-05-18	37.800	38.340	36.800	37.080	37.080	2,737,893
2023-05-17	37.200	38.850	36.900	37.790	37.790	1,939,257
2023-05-16	38.080	38.650	37.030	37.220	37.220	2,406,617
2023-05-15	38.280	38.690	37.010	38.200	38.200	2,203,450
2023-05-12	39.660	41.300	38.500	38.700	38.700	1,973,379
2023-05-11	40.150	41.290	39.360	39.900	39.900	1,725,849
2023-05-10	39.180	41.350	39.100	39.940	39.940	2,013,539
2023-05-09	39.880	40.110	38.260	39.450	39.450	1,768,366
2023-05-08	39.730	40.710	39.000	39.730	39.730	1,865,041
2023-05-05	39.210	40.000	38.770	39.350	39.350	2,233,723
2023-05-04	41.100	41.540	38.880	39.390	39.390	4,153,875

← NewerPage 14 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.