Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 29.150 | 29.540 | 29.000 | 29.080 | 29.080 | 5,146,482 |
| 2025-07-22 | 29.280 | 29.840 | 29.110 | 29.250 | 29.250 | 5,574,910 |
| 2025-07-21 | 28.920 | 30.450 | 28.700 | 29.500 | 29.500 | 9,278,071 |
| 2025-07-18 | 30.050 | 30.230 | 28.680 | 28.910 | 28.910 | 11,261,987 |
| 2025-07-17 | 29.980 | 30.060 | 29.540 | 29.910 | 29.910 | 3,721,968 |
| 2025-07-16 | 29.500 | 30.770 | 29.160 | 29.830 | 29.830 | 7,246,336 |
| 2025-07-15 | 29.660 | 29.750 | 28.930 | 29.510 | 29.510 | 5,155,074 |
| 2025-07-14 | 29.210 | 29.800 | 29.120 | 29.610 | 29.610 | 3,852,562 |
| 2025-07-11 | 29.170 | 29.780 | 28.770 | 29.480 | 29.480 | 5,480,494 |
| 2025-07-10 | 29.020 | 29.660 | 28.830 | 29.170 | 29.170 | 5,225,235 |
| 2025-07-09 | 29.880 | 30.140 | 28.770 | 29.030 | 29.030 | 8,455,430 |
| 2025-07-08 | 29.780 | 30.070 | 29.400 | 29.900 | 29.900 | 6,498,301 |
| 2025-07-07 | 30.970 | 30.970 | 29.710 | 29.780 | 29.780 | 10,594,245 |
| 2025-07-04 | 30.520 | 31.280 | 30.520 | 30.970 | 30.970 | 4,326,541 |
| 2025-07-03 | 30.920 | 31.250 | 30.480 | 30.820 | 30.820 | 4,223,565 |
| 2025-07-02 | 32.000 | 32.000 | 30.700 | 30.880 | 30.880 | 5,573,815 |
| 2025-07-01 | 32.790 | 32.790 | 31.720 | 32.080 | 32.080 | 5,885,917 |
| 2025-06-30 | 31.050 | 32.750 | 30.810 | 32.580 | 32.580 | 10,917,118 |
| 2025-06-27 | 31.550 | 31.710 | 30.710 | 30.720 | 30.720 | 7,164,522 |
| 2025-06-26 | 32.490 | 32.490 | 31.360 | 31.380 | 31.380 | 9,495,909 |
| 2025-06-25 | 30.740 | 32.280 | 30.480 | 32.150 | 32.150 | 10,428,411 |
| 2025-06-24 | 30.100 | 30.700 | 30.040 | 30.600 | 30.600 | 4,513,059 |
| 2025-06-23 | 29.580 | 30.300 | 29.550 | 29.970 | 29.970 | 4,810,189 |
| 2025-06-20 | 30.600 | 30.700 | 30.000 | 30.070 | 30.070 | 3,228,355 |
| 2025-06-19 | 30.890 | 31.080 | 30.240 | 30.470 | 30.470 | 3,574,014 |
| 2025-06-18 | 30.000 | 31.180 | 29.910 | 30.690 | 30.690 | 4,904,057 |
| 2025-06-17 | 30.390 | 30.660 | 29.910 | 30.090 | 30.090 | 3,909,012 |
| 2025-06-16 | 30.060 | 31.060 | 30.060 | 30.360 | 30.360 | 5,286,874 |
| 2025-06-13 | 31.000 | 31.860 | 30.240 | 30.350 | 30.350 | 11,911,489 |
| 2025-06-12 | 30.850 | 31.650 | 30.610 | 31.110 | 31.110 | 6,884,317 |
| 2025-06-11 | 31.170 | 31.440 | 30.830 | 30.970 | 30.970 | 4,060,886 |
| 2025-06-10 | 31.910 | 32.000 | 30.800 | 31.080 | 31.080 | 5,701,747 |
| 2025-06-09 | 32.460 | 32.950 | 31.820 | 31.900 | 31.900 | 5,652,404 |
| 2025-06-06 | 32.200 | 33.260 | 31.670 | 32.650 | 32.650 | 8,226,160 |
| 2025-06-05 | 31.490 | 32.400 | 31.060 | 32.150 | 32.150 | 7,350,417 |
| 2025-06-04 | 32.000 | 32.140 | 31.250 | 31.720 | 31.720 | 5,441,412 |
| 2025-06-03 | 30.310 | 32.210 | 29.920 | 31.480 | 31.480 | 9,745,486 |
| 2025-05-30 | 31.180 | 31.180 | 30.000 | 30.100 | 30.100 | 5,488,421 |
| 2025-05-29 | 30.140 | 31.480 | 29.960 | 31.150 | 31.150 | 7,869,733 |
| 2025-05-28 | 30.750 | 30.770 | 29.910 | 30.110 | 30.110 | 4,088,896 |
| 2025-05-27 | 30.710 | 31.080 | 30.370 | 30.550 | 30.550 | 3,593,933 |
| 2025-05-26 | 31.040 | 31.480 | 30.740 | 30.850 | 30.850 | 3,671,598 |
| 2025-05-23 | 31.220 | 31.620 | 31.010 | 31.010 | 31.010 | 3,679,563 |
| 2025-05-22 | 31.650 | 32.850 | 31.440 | 31.570 | 31.570 | 5,498,587 |
| 2025-05-21 | 32.500 | 32.610 | 31.470 | 31.750 | 31.750 | 6,759,206 |
| 2025-05-20 | 32.620 | 33.000 | 32.010 | 32.220 | 32.220 | 6,190,771 |
| 2025-05-19 | 32.310 | 33.130 | 31.800 | 32.750 | 32.750 | 9,107,150 |
| 2025-05-16 | 31.230 | 32.580 | 30.820 | 32.300 | 32.300 | 7,920,217 |
| 2025-05-15 | 32.000 | 32.070 | 31.130 | 31.230 | 31.230 | 3,753,639 |
| 2025-05-14 | 32.950 | 32.950 | 31.520 | 31.920 | 31.920 | 7,023,217 |
| 2025-05-13 | 32.720 | 33.200 | 32.120 | 32.280 | 32.280 | 6,489,686 |
| 2025-05-12 | 33.880 | 33.970 | 32.100 | 32.710 | 32.710 | 9,729,627 |
| 2025-05-09 | 33.860 | 34.400 | 33.070 | 33.520 | 33.520 | 4,494,637 |
| 2025-05-08 | 34.260 | 34.980 | 33.680 | 34.370 | 34.370 | 5,907,440 |
| 2025-05-07 | 35.280 | 35.650 | 34.100 | 34.310 | 34.310 | 6,841,569 |
| 2025-05-06 | 34.700 | 35.370 | 34.530 | 34.930 | 34.930 | 7,690,698 |
| 2025-04-30 | 35.130 | 35.550 | 34.010 | 34.490 | 34.490 | 8,526,301 |
| 2025-04-29 | 34.430 | 35.800 | 34.350 | 35.350 | 35.350 | 7,993,963 |
| 2025-04-28 | 33.570 | 35.260 | 32.800 | 34.550 | 34.550 | 9,671,770 |
| 2025-04-25 | 32.890 | 33.430 | 31.100 | 32.850 | 32.850 | 15,751,338 |
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.