Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 33.720 | 33.840 | 32.100 | 33.300 | 33.300 | 23,660,535 |
| 2025-01-20 | 32.920 | 34.830 | 32.230 | 34.060 | 34.060 | 22,022,945 |
| 2025-01-17 | 29.800 | 33.330 | 29.680 | 33.200 | 33.200 | 29,326,023 |
| 2025-01-16 | 31.880 | 32.130 | 29.170 | 29.340 | 29.340 | 23,241,105 |
| 2025-01-15 | 31.000 | 32.970 | 30.700 | 31.620 | 31.620 | 17,798,977 |
| 2025-01-14 | 29.780 | 31.300 | 29.500 | 31.230 | 31.230 | 16,244,452 |
| 2025-01-13 | 30.810 | 31.650 | 29.380 | 29.850 | 29.850 | 19,680,786 |
| 2025-01-10 | 31.180 | 34.420 | 31.050 | 31.670 | 31.670 | 21,587,481 |
| 2025-01-09 | 31.860 | 32.650 | 31.260 | 31.340 | 31.340 | 17,412,946 |
| 2025-01-08 | 31.800 | 32.560 | 30.810 | 31.800 | 31.800 | 24,032,091 |
| 2025-01-07 | 28.320 | 33.330 | 27.710 | 32.410 | 32.410 | 30,665,245 |
| 2025-01-06 | 26.950 | 28.770 | 26.100 | 28.000 | 28.000 | 22,447,526 |
| 2025-01-03 | 29.340 | 29.600 | 26.690 | 26.880 | 26.880 | 20,170,937 |
| 2025-01-02 | 30.280 | 30.680 | 28.400 | 29.060 | 29.060 | 19,898,964 |
| 2024-12-31 | 32.230 | 32.660 | 30.600 | 30.610 | 30.610 | 17,571,426 |
| 2024-12-30 | 32.120 | 34.450 | 31.580 | 32.400 | 32.400 | 19,943,713 |
| 2024-12-27 | 33.430 | 33.630 | 31.780 | 31.930 | 31.930 | 21,088,243 |
| 2024-12-26 | 31.300 | 34.380 | 31.170 | 33.510 | 33.510 | 25,147,021 |
| 2024-12-25 | 31.100 | 33.200 | 29.660 | 31.900 | 31.900 | 26,254,760 |
| 2024-12-24 | 29.510 | 30.520 | 28.880 | 30.450 | 30.450 | 22,464,599 |
| 2024-12-23 | 28.040 | 30.270 | 27.930 | 29.450 | 29.450 | 38,441,217 |
| 2024-12-20 | 27.280 | 28.120 | 26.310 | 27.520 | 27.520 | 24,623,152 |
| 2024-12-19 | 26.670 | 27.720 | 25.820 | 27.280 | 27.280 | 16,493,416 |
| 2024-12-18 | 24.600 | 27.000 | 24.400 | 26.460 | 26.460 | 17,400,152 |
| 2024-12-17 | 25.510 | 25.660 | 24.750 | 24.860 | 24.860 | 8,492,518 |
| 2024-12-16 | 26.380 | 26.640 | 25.410 | 25.540 | 25.540 | 13,619,414 |
| 2024-12-13 | 27.220 | 28.350 | 26.470 | 26.610 | 26.610 | 17,131,132 |
| 2024-12-12 | 28.080 | 28.660 | 27.190 | 27.600 | 27.600 | 17,220,212 |
| 2024-12-11 | 27.800 | 28.850 | 27.400 | 28.450 | 28.450 | 15,675,074 |
| 2024-12-10 | 28.520 | 30.000 | 26.610 | 28.100 | 28.100 | 35,838,488 |
| 2024-12-09 | 26.100 | 28.010 | 25.910 | 26.650 | 26.650 | 21,535,975 |
| 2024-12-06 | 26.430 | 27.300 | 25.070 | 25.770 | 25.770 | 21,087,739 |
| 2024-12-05 | 23.700 | 26.700 | 23.700 | 26.170 | 26.170 | 24,288,994 |
| 2024-12-04 | 23.700 | 25.880 | 23.560 | 24.130 | 24.130 | 25,169,912 |
| 2024-12-03 | 23.400 | 23.430 | 22.620 | 23.090 | 23.090 | 9,366,286 |
| 2024-12-02 | 22.500 | 23.490 | 22.280 | 23.110 | 23.110 | 9,813,355 |
| 2024-11-29 | 21.860 | 22.990 | 21.300 | 22.500 | 22.500 | 11,595,518 |
| 2024-11-28 | 22.000 | 22.620 | 21.660 | 22.010 | 22.010 | 10,824,614 |
| 2024-11-27 | 21.420 | 22.000 | 20.540 | 22.000 | 22.000 | 11,228,281 |
| 2024-11-26 | 21.940 | 22.350 | 21.300 | 21.450 | 21.450 | 9,740,968 |
| 2024-11-25 | 22.780 | 23.120 | 21.400 | 21.960 | 21.960 | 14,525,866 |
| 2024-11-22 | 24.130 | 24.900 | 22.700 | 22.810 | 22.810 | 11,490,336 |
| 2024-11-21 | 24.370 | 25.080 | 23.650 | 24.590 | 24.590 | 11,696,678 |
| 2024-11-20 | 23.620 | 24.760 | 23.410 | 24.380 | 24.380 | 11,699,146 |
| 2024-11-19 | 22.740 | 23.860 | 22.500 | 23.740 | 23.740 | 13,019,842 |
| 2024-11-18 | 23.300 | 23.610 | 21.920 | 22.330 | 22.330 | 15,162,538 |
| 2024-11-15 | 25.660 | 26.100 | 23.000 | 23.550 | 23.550 | 22,569,332 |
| 2024-11-14 | 26.300 | 27.180 | 25.800 | 26.110 | 26.110 | 12,640,922 |
| 2024-11-13 | 26.900 | 27.310 | 25.660 | 26.550 | 26.550 | 19,469,252 |
| 2024-11-12 | 27.500 | 30.060 | 26.220 | 27.260 | 27.260 | 30,418,651 |
| 2024-11-11 | 25.120 | 28.400 | 25.120 | 27.260 | 27.260 | 27,482,059 |
| 2024-11-08 | 25.300 | 25.850 | 24.440 | 24.800 | 24.800 | 18,234,466 |
| 2024-11-07 | 24.000 | 24.950 | 23.750 | 24.730 | 24.730 | 14,602,023 |
| 2024-11-06 | 25.130 | 25.800 | 23.760 | 24.150 | 24.150 | 22,175,224 |
| 2024-11-05 | 23.450 | 25.160 | 22.970 | 24.800 | 24.800 | 20,753,744 |
| 2024-11-04 | 22.290 | 23.620 | 21.770 | 23.210 | 23.210 | 15,260,443 |
| 2024-11-01 | 25.070 | 25.650 | 22.120 | 22.270 | 22.270 | 24,892,677 |
| 2024-10-31 | 22.470 | 26.670 | 22.050 | 25.580 | 25.580 | 35,694,618 |
| 2024-10-30 | 22.500 | 23.210 | 21.950 | 22.320 | 22.320 | 14,316,662 |
| 2024-10-29 | 24.000 | 24.400 | 22.700 | 22.800 | 22.800 | 21,188,241 |
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.