Joulwatt Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23.890 | 25.250 | 23.880 | 24.280 | 24.280 | 20,311,920 |
| 2024-10-25 | 22.820 | 23.900 | 22.550 | 23.700 | 23.700 | 22,150,265 |
| 2024-10-24 | 23.060 | 23.530 | 22.220 | 22.770 | 22.770 | 19,628,314 |
| 2024-10-23 | 23.760 | 25.040 | 23.230 | 23.290 | 23.290 | 29,945,157 |
| 2024-10-22 | 22.970 | 24.760 | 22.480 | 23.860 | 23.860 | 38,370,093 |
| 2024-10-21 | 23.000 | 25.680 | 22.400 | 23.450 | 23.450 | 49,598,656 |
| 2024-10-18 | 18.200 | 21.640 | 18.000 | 21.640 | 21.640 | 36,226,711 |
| 2024-10-17 | 17.760 | 19.200 | 17.720 | 18.030 | 18.030 | 11,482,380 |
| 2024-10-16 | 17.750 | 18.330 | 17.400 | 17.630 | 17.630 | 7,811,914 |
| 2024-10-15 | 18.410 | 19.400 | 17.920 | 18.260 | 18.260 | 12,066,332 |
| 2024-10-14 | 17.840 | 18.690 | 16.990 | 18.500 | 18.500 | 11,300,815 |
| 2024-10-11 | 19.300 | 19.400 | 17.650 | 18.000 | 18.000 | 11,261,525 |
| 2024-10-10 | 20.410 | 20.900 | 19.230 | 19.300 | 19.300 | 15,091,913 |
| 2024-10-09 | 21.500 | 23.430 | 19.300 | 20.310 | 20.310 | 26,199,385 |
| 2024-10-08 | 22.580 | 22.580 | 20.500 | 22.580 | 22.580 | 26,034,856 |
| 2024-09-30 | 17.000 | 19.130 | 16.670 | 18.820 | 18.820 | 16,983,422 |
| 2024-09-27 | 15.590 | 16.330 | 15.260 | 15.970 | 15.970 | 4,914,698 |
| 2024-09-26 | 14.630 | 15.190 | 14.460 | 15.120 | 15.120 | 4,980,686 |
| 2024-09-25 | 14.890 | 15.180 | 14.630 | 14.640 | 14.640 | 4,378,791 |
| 2024-09-24 | 14.050 | 14.850 | 13.950 | 14.730 | 14.730 | 4,187,689 |
| 2024-09-23 | 14.140 | 14.290 | 13.900 | 13.900 | 13.900 | 1,766,830 |
| 2024-09-20 | 14.230 | 14.230 | 13.980 | 14.140 | 14.140 | 1,592,445 |
| 2024-09-19 | 13.920 | 14.420 | 13.730 | 14.130 | 14.130 | 2,028,063 |
| 2024-09-18 | 13.880 | 13.930 | 13.550 | 13.830 | 13.830 | 1,618,166 |
| 2024-09-13 | 14.160 | 14.160 | 13.650 | 13.740 | 13.740 | 2,650,319 |
| 2024-09-12 | 14.450 | 14.470 | 14.060 | 14.060 | 14.060 | 1,737,178 |
| 2024-09-11 | 14.150 | 14.450 | 14.150 | 14.260 | 14.260 | 1,814,357 |
| 2024-09-10 | 14.160 | 14.340 | 13.950 | 14.220 | 14.220 | 2,168,777 |
| 2024-09-09 | 14.250 | 14.510 | 14.200 | 14.230 | 14.230 | 1,626,749 |
| 2024-09-06 | 14.480 | 14.970 | 14.380 | 14.450 | 14.450 | 2,446,374 |
| 2024-09-05 | 14.800 | 14.980 | 14.580 | 14.600 | 14.600 | 2,794,383 |
| 2024-09-04 | 14.580 | 15.070 | 14.380 | 14.780 | 14.780 | 2,462,191 |
| 2024-09-03 | 14.780 | 15.140 | 14.650 | 14.650 | 14.650 | 2,922,485 |
| 2024-09-02 | 15.250 | 15.760 | 14.800 | 14.850 | 14.850 | 3,841,083 |
| 2024-08-30 | 15.090 | 15.950 | 15.000 | 15.350 | 15.350 | 4,049,079 |
| 2024-08-29 | 14.820 | 15.260 | 14.590 | 15.060 | 15.060 | 1,913,738 |
| 2024-08-28 | 15.000 | 15.100 | 14.610 | 14.820 | 14.820 | 1,360,967 |
| 2024-08-27 | 14.710 | 15.220 | 14.640 | 14.730 | 14.730 | 1,786,305 |
| 2024-08-26 | 14.480 | 15.370 | 14.480 | 15.000 | 15.000 | 2,824,049 |
| 2024-08-23 | 14.870 | 15.040 | 14.580 | 14.750 | 14.750 | 2,231,918 |
| 2024-08-22 | 15.150 | 15.200 | 14.770 | 14.830 | 14.830 | 2,305,690 |
| 2024-08-21 | 15.360 | 15.670 | 15.080 | 15.150 | 15.150 | 2,397,067 |
| 2024-08-20 | 15.910 | 16.010 | 15.300 | 15.460 | 15.460 | 3,171,403 |
| 2024-08-19 | 16.130 | 16.440 | 15.700 | 15.760 | 15.760 | 5,018,544 |
| 2024-08-16 | 16.240 | 16.830 | 16.210 | 16.350 | 16.350 | 4,100,528 |
| 2024-08-15 | 16.580 | 16.920 | 16.170 | 16.240 | 16.240 | 4,164,162 |
| 2024-08-14 | 17.180 | 17.180 | 16.370 | 16.430 | 16.430 | 5,227,936 |
| 2024-08-13 | 15.580 | 16.980 | 15.490 | 16.870 | 16.870 | 8,684,987 |
| 2024-08-12 | 15.720 | 15.950 | 15.450 | 15.560 | 15.560 | 2,311,667 |
| 2024-08-09 | 15.880 | 16.370 | 15.730 | 15.810 | 15.810 | 3,180,870 |
| 2024-08-08 | 15.630 | 16.160 | 15.230 | 15.760 | 15.760 | 4,463,544 |
| 2024-08-07 | 15.150 | 15.670 | 15.150 | 15.570 | 15.570 | 3,064,091 |
| 2024-08-06 | 15.580 | 15.580 | 14.960 | 15.300 | 15.300 | 3,604,749 |
| 2024-08-05 | 15.500 | 16.010 | 14.820 | 14.890 | 14.890 | 4,958,160 |
| 2024-08-02 | 16.200 | 16.690 | 15.620 | 15.780 | 15.780 | 4,261,054 |
| 2024-08-01 | 15.960 | 16.550 | 15.800 | 16.330 | 16.330 | 5,323,579 |
| 2024-07-31 | 15.000 | 16.230 | 14.710 | 16.050 | 16.050 | 6,374,352 |
| 2024-07-30 | 14.700 | 15.340 | 14.500 | 14.990 | 14.990 | 3,459,173 |
| 2024-07-29 | 14.850 | 14.930 | 14.560 | 14.690 | 14.690 | 2,528,203 |
| 2024-07-26 | 15.030 | 15.400 | 14.680 | 14.880 | 14.880 | 4,945,906 |
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.