Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 41.380 | 42.820 | 41.240 | 41.790 | 41.790 | 2,351,687 |
| 2023-04-27 | 41.100 | 42.660 | 40.380 | 41.400 | 41.400 | 2,497,083 |
| 2023-04-26 | 42.990 | 44.360 | 40.500 | 41.010 | 41.010 | 5,922,636 |
| 2023-04-25 | 46.000 | 46.200 | 43.500 | 43.920 | 43.920 | 3,989,960 |
| 2023-04-24 | 47.000 | 48.500 | 45.400 | 46.500 | 46.500 | 4,850,294 |
| 2023-04-21 | 55.260 | 55.300 | 47.500 | 48.000 | 48.000 | 6,610,881 |
| 2023-04-20 | 53.270 | 56.520 | 52.560 | 55.580 | 55.580 | 5,631,206 |
| 2023-04-19 | 51.150 | 54.990 | 50.680 | 53.070 | 53.070 | 4,994,248 |
| 2023-04-18 | 53.050 | 53.360 | 50.440 | 51.130 | 51.130 | 3,113,488 |
| 2023-04-17 | 54.040 | 55.300 | 52.300 | 52.770 | 52.770 | 3,883,402 |
| 2023-04-14 | 55.810 | 56.370 | 50.880 | 54.350 | 54.350 | 6,411,097 |
| 2023-04-13 | 58.800 | 59.500 | 55.030 | 56.000 | 56.000 | 8,822,196 |
| 2023-04-12 | 54.440 | 58.500 | 53.530 | 58.000 | 58.000 | 6,358,610 |
| 2023-04-11 | 53.370 | 56.290 | 52.490 | 54.450 | 54.450 | 3,748,534 |
| 2023-04-10 | 56.150 | 58.390 | 52.000 | 53.510 | 53.510 | 5,773,422 |
| 2023-04-07 | 56.030 | 56.250 | 53.480 | 54.850 | 54.850 | 4,342,254 |
| 2023-04-06 | 51.500 | 58.000 | 51.000 | 55.180 | 55.180 | 7,750,192 |
| 2023-04-04 | 51.790 | 53.180 | 50.500 | 51.320 | 51.320 | 4,035,204 |
| 2023-04-03 | 50.030 | 52.820 | 50.010 | 51.990 | 51.990 | 3,435,508 |
| 2023-03-31 | 50.650 | 51.250 | 49.050 | 49.900 | 49.900 | 2,999,232 |
| 2023-03-30 | 48.900 | 52.170 | 48.900 | 50.650 | 50.650 | 3,443,840 |
| 2023-03-29 | 48.600 | 50.850 | 47.150 | 48.990 | 48.990 | 4,626,279 |
| 2023-03-28 | 52.000 | 52.480 | 48.300 | 48.980 | 48.980 | 4,293,790 |
| 2023-03-27 | 55.400 | 56.950 | 51.170 | 52.770 | 52.770 | 6,412,574 |
| 2023-03-24 | 54.200 | 56.400 | 52.360 | 54.730 | 54.730 | 8,171,482 |
| 2023-03-23 | 49.480 | 53.600 | 49.450 | 52.790 | 52.790 | 6,110,306 |
| 2023-03-22 | 48.550 | 50.990 | 48.080 | 49.940 | 49.940 | 3,595,316 |
| 2023-03-21 | 47.740 | 49.500 | 46.820 | 49.150 | 49.150 | 2,487,343 |
| 2023-03-20 | 48.000 | 48.400 | 46.030 | 47.470 | 47.470 | 3,224,899 |
| 2023-03-17 | 48.200 | 50.140 | 47.850 | 48.430 | 48.430 | 2,025,034 |
| 2023-03-16 | 48.590 | 50.380 | 47.700 | 48.090 | 48.090 | 2,178,480 |
| 2023-03-15 | 47.720 | 50.450 | 47.420 | 48.930 | 48.930 | 3,657,150 |
| 2023-03-14 | 45.600 | 48.350 | 45.040 | 48.000 | 48.000 | 3,970,204 |
| 2023-03-13 | 46.300 | 46.300 | 44.900 | 45.520 | 45.520 | 1,753,052 |
| 2023-03-10 | 47.160 | 47.480 | 45.500 | 45.900 | 45.900 | 2,197,591 |
| 2023-03-09 | 47.000 | 48.990 | 46.800 | 47.470 | 47.470 | 2,229,553 |
| 2023-03-08 | 46.940 | 48.210 | 46.920 | 47.460 | 47.460 | 1,132,880 |
| 2023-03-07 | 48.960 | 49.770 | 47.000 | 47.600 | 47.600 | 2,005,994 |
| 2023-03-06 | 51.010 | 51.010 | 48.600 | 49.430 | 49.430 | 2,484,729 |
| 2023-03-03 | 51.040 | 52.890 | 49.900 | 51.030 | 51.030 | 2,235,608 |
| 2023-03-02 | 51.000 | 51.650 | 50.610 | 50.900 | 50.900 | 1,105,639 |
| 2023-03-01 | 50.390 | 52.000 | 50.090 | 51.470 | 51.470 | 1,265,672 |
| 2023-02-28 | 51.450 | 52.000 | 49.800 | 50.900 | 50.900 | 1,898,641 |
| 2023-02-27 | 49.930 | 52.660 | 49.710 | 51.450 | 51.450 | 2,475,686 |
| 2023-02-24 | 50.850 | 51.690 | 49.690 | 50.360 | 50.360 | 1,348,985 |
| 2023-02-23 | 50.400 | 51.350 | 49.530 | 50.730 | 50.730 | 1,919,589 |
| 2023-02-22 | 49.080 | 51.100 | 48.880 | 50.330 | 50.330 | 2,697,445 |
| 2023-02-21 | 50.990 | 51.270 | 48.960 | 49.400 | 49.400 | 2,189,816 |
| 2023-02-20 | 51.550 | 52.000 | 50.400 | 50.950 | 50.950 | 1,675,602 |
| 2023-02-17 | 53.150 | 53.560 | 50.600 | 51.500 | 51.500 | 3,432,997 |
| 2023-02-16 | 54.990 | 56.440 | 52.700 | 53.560 | 53.560 | 2,760,065 |
| 2023-02-15 | 54.920 | 55.380 | 53.800 | 55.100 | 55.100 | 1,950,212 |
| 2023-02-14 | 55.910 | 56.570 | 53.920 | 54.380 | 54.380 | 1,851,126 |
| 2023-02-13 | 56.510 | 56.880 | 54.160 | 55.500 | 55.500 | 2,407,198 |
| 2023-02-10 | 57.410 | 58.500 | 56.030 | 56.700 | 56.700 | 1,148,332 |
| 2023-02-09 | 54.010 | 59.210 | 53.580 | 57.500 | 57.500 | 4,141,080 |
| 2023-02-08 | 55.570 | 56.160 | 54.010 | 54.010 | 54.010 | 1,185,890 |
| 2023-02-07 | 56.730 | 56.730 | 54.670 | 55.490 | 55.490 | 1,390,073 |
| 2023-02-06 | 57.000 | 58.900 | 55.880 | 56.200 | 56.200 | 2,146,365 |
| 2023-02-03 | 54.790 | 57.540 | 54.200 | 56.880 | 56.880 | 3,026,359 |
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.