Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 53.350 | 56.290 | 53.230 | 55.080 | 55.080 | 9,206,201 |
| 2025-10-21 | 54.060 | 55.300 | 53.340 | 54.350 | 54.350 | 7,829,676 |
| 2025-10-20 | 54.000 | 55.950 | 52.200 | 53.800 | 53.800 | 8,200,710 |
| 2025-10-17 | 55.950 | 56.770 | 52.850 | 52.850 | 52.850 | 10,519,407 |
| 2025-10-16 | 54.230 | 58.500 | 53.860 | 56.480 | 56.480 | 15,087,718 |
| 2025-10-15 | 51.410 | 53.910 | 50.410 | 53.820 | 53.820 | 11,000,277 |
| 2025-10-14 | 55.550 | 57.490 | 51.000 | 51.900 | 51.900 | 16,473,825 |
| 2025-10-13 | 53.010 | 56.380 | 53.010 | 55.800 | 55.800 | 13,177,818 |
| 2025-10-10 | 58.300 | 59.300 | 55.560 | 55.990 | 55.990 | 12,629,048 |
| 2025-10-09 | 58.050 | 60.360 | 57.550 | 59.000 | 59.000 | 13,861,949 |
| 2025-09-30 | 58.600 | 59.990 | 57.200 | 58.050 | 58.050 | 13,244,724 |
| 2025-09-29 | 56.920 | 59.000 | 55.010 | 57.950 | 57.950 | 13,125,109 |
| 2025-09-26 | 58.000 | 58.990 | 56.270 | 56.490 | 56.490 | 13,393,890 |
| 2025-09-25 | 58.000 | 59.090 | 56.000 | 58.780 | 58.780 | 17,896,135 |
| 2025-09-24 | 51.430 | 61.000 | 51.010 | 57.970 | 57.970 | 35,729,740 |
| 2025-09-23 | 50.510 | 52.500 | 49.160 | 51.400 | 51.400 | 16,843,329 |
| 2025-09-22 | 50.280 | 51.270 | 49.560 | 51.000 | 51.000 | 15,491,383 |
| 2025-09-19 | 52.200 | 52.800 | 49.700 | 50.300 | 50.300 | 16,605,660 |
| 2025-09-18 | 50.000 | 54.280 | 49.500 | 51.800 | 51.800 | 23,579,971 |
| 2025-09-17 | 51.530 | 52.640 | 49.630 | 50.080 | 50.080 | 21,966,880 |
| 2025-09-16 | 52.000 | 54.480 | 51.160 | 51.770 | 51.770 | 17,491,625 |
| 2025-09-15 | 58.000 | 58.000 | 51.750 | 52.000 | 52.000 | 26,195,746 |
| 2025-09-12 | 52.000 | 54.750 | 50.980 | 53.500 | 53.500 | 15,371,885 |
| 2025-09-11 | 46.660 | 52.660 | 46.660 | 51.350 | 51.350 | 22,151,457 |
| 2025-09-10 | 46.140 | 47.430 | 45.600 | 46.250 | 46.250 | 11,567,131 |
| 2025-09-09 | 46.630 | 47.200 | 45.500 | 45.910 | 45.910 | 13,928,327 |
| 2025-09-08 | 48.000 | 48.130 | 45.480 | 46.990 | 46.990 | 27,501,882 |
| 2025-09-05 | 41.310 | 47.800 | 40.360 | 47.340 | 47.340 | 39,939,232 |
| 2025-09-04 | 42.250 | 43.620 | 39.060 | 42.160 | 42.160 | 40,921,796 |
| 2025-09-03 | 40.580 | 44.580 | 40.220 | 42.460 | 42.460 | 29,917,512 |
| 2025-09-02 | 39.370 | 42.200 | 39.010 | 40.210 | 40.210 | 44,834,856 |
| 2025-09-01 | 36.400 | 40.260 | 36.300 | 39.380 | 39.380 | 35,985,988 |
| 2025-08-29 | 35.800 | 37.200 | 34.210 | 36.400 | 36.400 | 26,654,554 |
| 2025-08-28 | 34.240 | 35.830 | 34.000 | 35.800 | 35.800 | 21,454,602 |
| 2025-08-27 | 35.320 | 36.400 | 34.300 | 34.500 | 34.500 | 26,173,844 |
| 2025-08-26 | 36.000 | 36.790 | 34.980 | 35.240 | 35.240 | 26,375,974 |
| 2025-08-25 | 37.000 | 38.170 | 36.000 | 36.820 | 36.820 | 32,280,389 |
| 2025-08-22 | 34.400 | 38.450 | 34.300 | 37.850 | 37.850 | 49,842,352 |
| 2025-08-21 | 33.880 | 34.300 | 32.920 | 33.320 | 33.320 | 16,705,919 |
| 2025-08-20 | 34.170 | 34.280 | 32.100 | 33.710 | 33.710 | 26,127,227 |
| 2025-08-19 | 35.070 | 35.070 | 33.100 | 33.600 | 33.600 | 23,861,863 |
| 2025-08-18 | 36.000 | 36.230 | 34.500 | 35.120 | 35.120 | 30,420,698 |
| 2025-08-15 | 29.480 | 35.510 | 29.380 | 35.510 | 35.510 | 38,678,754 |
| 2025-08-14 | 29.530 | 30.470 | 29.070 | 29.590 | 29.590 | 13,822,410 |
| 2025-08-13 | 30.000 | 30.000 | 29.410 | 29.620 | 29.620 | 11,108,146 |
| 2025-08-12 | 29.790 | 29.970 | 28.950 | 29.550 | 29.550 | 13,749,635 |
| 2025-08-11 | 30.010 | 30.500 | 29.500 | 29.880 | 29.880 | 14,700,482 |
| 2025-08-08 | 31.200 | 31.420 | 30.110 | 30.120 | 30.120 | 10,986,719 |
| 2025-08-07 | 30.870 | 31.600 | 30.460 | 31.510 | 31.510 | 12,808,175 |
| 2025-08-06 | 30.640 | 31.200 | 30.200 | 31.110 | 31.110 | 12,118,199 |
| 2025-08-05 | 30.000 | 30.750 | 29.290 | 30.600 | 30.600 | 11,827,790 |
| 2025-08-04 | 30.590 | 31.050 | 29.850 | 30.180 | 30.180 | 13,908,686 |
| 2025-08-01 | 29.830 | 31.350 | 29.730 | 31.060 | 31.060 | 15,744,682 |
| 2025-07-31 | 29.920 | 30.880 | 29.650 | 29.780 | 29.780 | 11,469,521 |
| 2025-07-30 | 30.500 | 30.570 | 29.600 | 29.990 | 29.990 | 6,975,677 |
| 2025-07-29 | 29.800 | 30.980 | 29.420 | 30.700 | 30.700 | 11,959,253 |
| 2025-07-28 | 29.830 | 30.050 | 29.550 | 29.800 | 29.800 | 7,585,691 |
| 2025-07-25 | 29.400 | 30.010 | 28.700 | 29.840 | 29.840 | 10,912,910 |
| 2025-07-24 | 29.010 | 29.630 | 29.000 | 29.470 | 29.470 | 5,092,605 |
| 2025-07-23 | 29.150 | 29.540 | 29.000 | 29.080 | 29.080 | 5,146,482 |
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.