Joulwatt Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	46.440	47.500	45.810	47.050	47.050	10,617,226
2026-01-15	46.440	46.930	45.190	46.090	46.090	8,844,982
2026-01-14	46.290	47.400	45.170	46.810	46.810	14,637,437
2026-01-13	48.000	48.300	45.870	46.080	46.080	16,491,620
2026-01-12	50.470	51.000	47.350	48.370	48.370	16,154,905
2026-01-09	48.690	51.180	48.270	49.490	49.490	12,663,627
2026-01-08	49.350	50.800	48.850	49.080	49.080	13,785,574
2026-01-07	47.970	51.430	47.460	50.300	50.300	22,837,601
2026-01-06	45.000	48.450	44.610	48.450	48.450	21,905,142
2026-01-05	43.510	45.880	43.510	45.550	45.550	16,065,866
2025-12-31	44.890	44.890	42.640	43.430	43.430	10,552,196
2025-12-30	45.000	45.300	43.920	44.100	44.100	14,785,238
2025-12-29	45.800	46.500	43.520	45.170	45.170	26,784,883
2025-12-26	43.250	45.290	41.880	43.930	43.930	24,462,050
2025-12-25	44.460	45.100	43.010	43.650	43.650	17,563,919
2025-12-24	40.880	44.300	40.550	42.950	42.950	20,665,703
2025-12-23	37.120	42.600	37.060	41.290	41.290	22,953,410
2025-12-22	36.660	38.190	36.380	37.120	37.120	9,883,389
2025-12-19	36.480	37.250	36.140	36.230	36.230	6,801,427
2025-12-18	36.540	36.840	36.100	36.120	36.120	5,363,546
2025-12-17	35.100	36.850	35.000	36.700	36.700	6,789,156
2025-12-16	36.680	36.900	35.150	35.640	35.640	7,260,804
2025-12-15	37.450	37.920	36.680	36.710	36.710	6,301,896
2025-12-12	37.330	38.120	36.500	37.810	37.810	7,126,679
2025-12-11	38.670	38.960	37.280	37.410	37.410	5,112,399
2025-12-10	39.120	39.200	37.910	38.660	38.660	5,948,914
2025-12-09	39.390	39.850	39.000	39.070	39.070	6,441,186
2025-12-08	37.880	40.330	37.880	39.560	39.560	10,016,665
2025-12-05	37.960	38.180	36.720	38.010	38.010	5,678,574
2025-12-04	37.660	37.980	36.990	37.570	37.570	4,365,371
2025-12-03	38.310	38.640	37.320	37.620	37.620	7,235,267
2025-12-02	38.730	38.790	37.980	38.200	38.200	4,799,873
2025-12-01	39.310	39.310	37.880	38.880	38.880	10,442,392
2025-11-28	39.810	40.230	39.070	39.310	39.310	8,905,652
2025-11-27	38.530	40.340	38.480	40.150	40.150	13,756,536
2025-11-26	37.750	39.860	37.580	38.670	38.670	9,360,556
2025-11-25	37.740	38.600	37.740	37.800	37.800	6,654,175
2025-11-24	37.000	37.780	36.230	37.550	37.550	8,908,931
2025-11-21	38.150	38.730	36.720	36.900	36.900	12,063,469
2025-11-20	39.600	40.200	38.520	38.520	38.520	7,939,769
2025-11-19	40.500	40.500	39.170	39.450	39.450	6,259,639
2025-11-18	40.550	41.140	40.010	40.300	40.300	6,882,107
2025-11-17	41.880	41.880	40.050	40.560	40.560	10,627,499
2025-11-14	40.630	42.660	40.150	41.850	41.850	15,154,646
2025-11-13	40.500	41.600	40.470	41.150	41.150	9,636,391
2025-11-12	39.990	42.060	39.520	40.570	40.570	13,981,705
2025-11-11	41.560	41.980	39.920	40.290	40.290	11,484,745
2025-11-10	43.920	43.990	40.630	41.560	41.560	19,771,381
2025-11-07	44.130	45.340	43.830	44.010	44.010	11,911,316
2025-11-06	45.660	46.070	43.600	44.400	44.400	16,793,916
2025-11-05	46.440	46.900	45.270	45.560	45.560	11,236,661
2025-11-04	49.610	49.610	46.350	46.900	46.900	11,808,203
2025-11-03	50.990	50.990	47.890	49.370	49.370	13,320,335
2025-10-31	52.000	53.330	50.170	50.170	50.170	14,535,871
2025-10-30	51.890	51.990	50.360	50.420	50.420	11,477,711
2025-10-29	52.800	53.300	51.020	52.100	52.100	13,365,716
2025-10-28	53.020	54.270	52.100	52.930	52.930	12,416,710
2025-10-27	56.500	57.000	52.000	53.280	53.280	17,989,032
2025-10-24	55.290	56.000	54.460	55.730	55.730	10,206,799
2025-10-23	54.600	55.500	53.560	54.490	54.490	5,450,347

← NewerPage 4 of 5 · 243 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.