Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 125.50 | 129.82 | 110.00 | 114.47 | 114.47 | 22,207,094 |
| 2026-07-17 | 121.01 | 128.99 | 116.29 | 116.83 | 116.83 | 22,238,312 |
| 2026-07-16 | 133.84 | 136.10 | 120.05 | 121.85 | 121.85 | 19,760,905 |
| 2026-07-15 | 148.20 | 150.65 | 132.18 | 133.00 | 133.00 | 15,252,106 |
| 2026-07-14 | 138.00 | 147.90 | 134.70 | 147.10 | 147.10 | 18,060,910 |
| 2026-07-13 | 151.43 | 158.50 | 137.00 | 138.35 | 138.35 | 27,057,540 |
| 2026-07-10 | 174.00 | 179.47 | 152.65 | 152.65 | 152.65 | 17,571,809 |
| 2026-07-09 | 177.10 | 181.25 | 165.93 | 174.23 | 174.23 | 17,231,019 |
| 2026-07-08 | 168.00 | 185.00 | 162.92 | 177.00 | 177.00 | 19,436,960 |
| 2026-07-07 | 163.01 | 168.89 | 159.00 | 162.92 | 162.92 | 13,155,211 |
| 2026-07-06 | 159.11 | 171.10 | 154.95 | 168.26 | 168.26 | 18,697,244 |
| 2026-07-03 | 144.21 | 163.31 | 139.07 | 156.00 | 156.00 | 19,428,542 |
| 2026-07-02 | 143.00 | 157.11 | 140.97 | 144.21 | 144.21 | 15,448,237 |
| 2026-07-01 | 155.99 | 163.50 | 147.00 | 148.54 | 148.54 | 11,884,804 |
| 2026-06-30 | 141.11 | 155.60 | 138.14 | 153.50 | 153.50 | 13,398,952 |
| 2026-06-29 | 145.21 | 149.89 | 134.12 | 142.56 | 142.56 | 13,812,833 |
| 2026-06-26 | 145.00 | 153.99 | 143.13 | 146.80 | 146.80 | 14,297,003 |
| 2026-06-25 | 146.00 | 148.59 | 141.47 | 146.88 | 146.88 | 12,779,063 |
| 2026-06-24 | 137.50 | 147.18 | 135.89 | 143.47 | 143.47 | 12,820,765 |
| 2026-06-23 | 137.51 | 141.98 | 134.50 | 137.00 | 137.00 | 11,888,193 |
| 2026-06-22 | 142.96 | 147.00 | 137.01 | 141.12 | 141.12 | 15,118,728 |
| 2026-06-18 | 138.00 | 148.24 | 137.83 | 142.93 | 142.93 | 15,165,299 |
| 2026-06-17 | 133.99 | 138.99 | 132.16 | 135.40 | 135.40 | 13,387,717 |
| 2026-06-16 | 133.23 | 139.00 | 128.37 | 136.52 | 136.52 | 19,055,358 |
| 2026-06-15 | 122.50 | 132.00 | 118.60 | 129.90 | 129.90 | 18,587,722 |
| 2026-06-12 | 126.57 | 127.28 | 117.00 | 117.31 | 117.31 | 19,147,935 |
| 2026-06-11 | 111.72 | 129.86 | 111.72 | 124.66 | 124.66 | 31,870,582 |
| 2026-06-10 | 105.00 | 113.70 | 105.00 | 109.28 | 109.28 | 32,608,846 |
| 2026-06-09 | 91.980 | 103.70 | 91.070 | 103.70 | 103.70 | 18,847,846 |
| 2026-06-08 | 86.100 | 91.280 | 84.500 | 86.420 | 86.420 | 18,019,374 |
| 2026-06-05 | 96.160 | 98.000 | 91.620 | 92.390 | 92.390 | 13,891,250 |
| 2026-06-04 | 99.500 | 101.12 | 95.560 | 97.600 | 97.600 | 13,726,160 |
| 2026-06-03 | 99.700 | 103.50 | 96.180 | 98.000 | 98.000 | 15,927,395 |
| 2026-06-02 | 90.500 | 101.80 | 90.000 | 98.780 | 98.780 | 21,669,846 |
| 2026-06-01 | 94.960 | 97.000 | 88.460 | 88.920 | 88.920 | 19,782,946 |
| 2026-05-29 | 103.41 | 103.47 | 94.200 | 95.660 | 95.660 | 24,675,079 |
| 2026-05-28 | 96.940 | 105.44 | 95.160 | 103.50 | 103.50 | 18,023,058 |
| 2026-05-27 | 102.00 | 105.00 | 97.270 | 97.740 | 97.740 | 16,689,548 |
| 2026-05-26 | 103.30 | 104.87 | 96.060 | 99.340 | 99.340 | 17,713,785 |
| 2026-05-25 | 102.00 | 106.98 | 98.220 | 103.20 | 103.20 | 20,973,078 |
| 2026-05-22 | 95.990 | 98.360 | 93.210 | 96.500 | 96.500 | 15,779,468 |
| 2026-05-21 | 102.00 | 103.85 | 94.000 | 95.050 | 95.050 | 16,800,755 |
| 2026-05-20 | 101.00 | 103.14 | 98.500 | 101.86 | 101.86 | 16,637,231 |
| 2026-05-19 | 95.290 | 102.42 | 92.300 | 101.78 | 101.78 | 24,557,806 |
| 2026-05-18 | 95.520 | 97.770 | 92.580 | 94.830 | 94.830 | 19,757,522 |
| 2026-05-15 | 105.13 | 105.48 | 94.720 | 96.360 | 96.360 | 34,701,864 |
| 2026-05-14 | 110.18 | 111.80 | 103.50 | 103.50 | 103.50 | 17,847,854 |
| 2026-05-13 | 107.10 | 110.76 | 104.01 | 109.10 | 109.10 | 19,779,395 |
| 2026-05-12 | 102.44 | 111.88 | 102.22 | 110.12 | 110.12 | 21,389,001 |
| 2026-05-11 | 96.800 | 108.97 | 96.800 | 104.59 | 104.59 | 26,345,824 |
| 2026-05-08 | 95.000 | 96.000 | 93.000 | 93.770 | 93.770 | 14,081,117 |
| 2026-05-07 | 95.980 | 101.01 | 94.560 | 96.450 | 96.450 | 21,937,229 |
| 2026-05-06 | 94.930 | 98.910 | 92.020 | 95.990 | 95.990 | 31,339,720 |
| 2026-04-30 | 79.530 | 94.980 | 78.800 | 92.880 | 92.880 | 30,776,884 |
| 2026-04-29 | 80.580 | 80.590 | 77.100 | 79.530 | 79.530 | 16,194,675 |
| 2026-04-28 | 83.570 | 85.600 | 79.680 | 80.600 | 80.600 | 19,262,949 |
| 2026-04-27 | 82.410 | 85.990 | 79.800 | 84.380 | 84.380 | 26,798,988 |
| 2026-04-24 | 75.000 | 84.700 | 70.480 | 83.100 | 83.100 | 36,964,142 |
| 2026-04-23 | 70.240 | 73.500 | 68.510 | 71.630 | 71.630 | 18,085,611 |
| 2026-04-22 | 65.300 | 71.170 | 64.480 | 69.540 | 69.540 | 15,705,797 |
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.