Joulwatt Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	34.950	35.140	33.940	34.940	34.940	7,687,389
2025-04-23	36.250	36.540	34.560	34.960	34.960	12,864,118
2025-04-22	35.800	36.650	35.380	36.250	36.250	9,035,815
2025-04-21	35.850	36.190	35.360	35.830	35.830	9,733,342
2025-04-18	36.140	36.980	35.590	35.830	35.830	9,892,665
2025-04-17	34.490	37.660	34.490	36.190	36.190	16,989,142
2025-04-16	34.400	36.520	34.400	34.820	34.820	20,356,517
2025-04-15	33.610	34.880	33.100	34.130	34.130	12,819,105
2025-04-14	32.750	34.490	32.020	33.780	33.780	22,367,862
2025-04-11	28.500	33.790	28.330	32.760	32.760	33,288,059
2025-04-10	28.930	29.000	27.880	28.160	28.160	12,178,501
2025-04-09	26.380	29.100	25.600	27.790	27.790	14,512,443
2025-04-08	26.490	27.940	26.310	26.860	26.860	13,967,604
2025-04-07	27.100	29.290	24.050	25.550	25.550	18,782,184
2025-04-03	28.800	30.160	28.650	29.000	29.000	9,425,214
2025-04-02	28.750	29.170	28.570	29.010	29.010	5,368,389
2025-04-01	29.260	29.530	28.740	28.770	28.770	5,292,028
2025-03-31	29.020	29.460	28.490	29.150	29.150	7,427,182
2025-03-28	28.980	30.180	28.800	28.900	28.900	9,760,342
2025-03-27	28.700	30.200	28.620	28.770	28.770	8,104,776
2025-03-26	28.300	28.950	28.120	28.830	28.830	6,080,705
2025-03-25	29.500	29.690	27.900	28.170	28.170	8,005,644
2025-03-24	30.680	30.680	28.660	29.250	29.250	12,651,452
2025-03-21	31.760	31.760	29.880	30.260	30.260	13,120,702
2025-03-20	31.980	32.250	31.220	31.720	31.720	6,246,399
2025-03-19	31.990	32.300	31.380	31.520	31.520	5,886,538
2025-03-18	32.300	32.770	31.560	31.910	31.910	9,327,145
2025-03-17	33.400	33.400	30.260	32.650	32.650	16,791,531
2025-03-14	32.790	33.400	31.650	32.880	32.880	15,013,678
2025-03-13	33.300	33.760	32.250	32.890	32.890	8,860,653
2025-03-12	33.170	34.430	32.610	33.500	33.500	12,981,014
2025-03-11	33.450	33.880	32.000	32.580	32.580	11,662,166
2025-03-10	32.990	34.320	32.500	33.990	33.990	8,700,795
2025-03-07	33.980	34.000	32.880	33.010	33.010	9,828,996
2025-03-06	34.280	35.400	33.830	34.350	34.350	10,355,858
2025-03-05	33.670	34.550	32.880	34.270	34.270	10,461,906
2025-03-04	32.010	34.650	31.370	33.790	33.790	15,607,138
2025-03-03	34.530	34.900	31.900	32.330	32.330	18,508,724
2025-02-28	36.700	36.900	34.500	34.570	34.570	13,917,145
2025-02-27	37.320	38.170	35.800	36.900	36.900	13,444,792
2025-02-26	35.800	37.950	34.580	37.480	37.480	15,983,441
2025-02-25	35.580	36.720	35.470	35.670	35.670	16,671,694
2025-02-24	37.260	37.880	36.550	37.340	37.340	13,600,483
2025-02-21	35.170	38.670	35.010	37.870	37.870	23,711,457
2025-02-20	35.500	36.240	34.000	34.830	34.830	16,330,576
2025-02-19	34.610	35.750	34.240	35.750	35.750	12,667,389
2025-02-18	35.590	37.500	34.300	34.940	34.940	15,886,385
2025-02-17	36.300	37.600	35.190	35.890	35.890	13,752,094
2025-02-14	36.450	37.870	34.710	35.960	35.960	20,764,092
2025-02-13	37.090	38.150	35.800	36.810	36.810	11,323,876
2025-02-12	36.000	37.790	35.550	37.190	37.190	13,096,497
2025-02-11	37.000	37.660	36.190	36.190	36.190	14,533,435
2025-02-10	36.510	38.260	35.600	37.410	37.410	24,776,814
2025-02-07	33.800	38.370	33.750	35.500	35.500	28,681,040
2025-02-06	33.570	35.550	33.390	34.680	34.680	18,547,038
2025-02-05	32.340	34.960	31.700	33.570	33.570	24,410,323
2025-01-27	32.300	33.010	30.650	30.750	30.750	13,770,787
2025-01-24	32.000	33.980	31.900	33.000	33.000	13,227,439
2025-01-23	33.040	34.100	31.800	32.030	32.030	16,536,778
2025-01-22	33.050	34.000	32.510	32.860	32.860	13,987,798

← NewerPage 7 of 16 · 924 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.