Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.550 | 5.870 | 5.450 | 5.860 | 5.860 | 59,592,640 |
| 2024-07-24 | 5.910 | 5.980 | 5.610 | 5.660 | 5.660 | 58,433,448 |
| 2024-07-23 | 6.120 | 6.210 | 5.980 | 6.000 | 6.000 | 52,198,341 |
| 2024-07-22 | 6.280 | 6.350 | 6.020 | 6.160 | 6.160 | 68,260,004 |
| 2024-07-19 | 6.310 | 6.750 | 6.210 | 6.300 | 6.300 | 76,603,337 |
| 2024-07-18 | 6.300 | 6.660 | 6.110 | 6.410 | 6.410 | 75,466,222 |
| 2024-07-17 | 7.200 | 7.210 | 6.480 | 6.490 | 6.490 | 106,026,972 |
| 2024-07-16 | 8.070 | 8.200 | 7.160 | 7.470 | 7.470 | 128,140,708 |
| 2024-07-15 | 7.200 | 8.290 | 6.960 | 7.770 | 7.770 | 157,560,294 |
| 2024-07-12 | 7.800 | 7.860 | 7.080 | 7.210 | 7.210 | 136,517,101 |
| 2024-07-11 | 7.030 | 8.320 | 6.810 | 8.110 | 8.110 | 172,686,733 |
| 2024-07-10 | 7.460 | 7.600 | 6.660 | 6.930 | 6.930 | 133,680,182 |
| 2024-07-09 | 8.100 | 8.140 | 7.500 | 7.850 | 7.850 | 146,724,231 |
| 2024-07-08 | 6.970 | 7.810 | 6.900 | 7.810 | 7.810 | 134,587,563 |
| 2024-07-05 | 6.610 | 7.330 | 6.360 | 6.510 | 6.510 | 108,918,412 |
| 2024-07-04 | 6.000 | 7.180 | 5.810 | 6.680 | 6.680 | 118,040,745 |
| 2024-07-03 | 5.030 | 6.040 | 4.930 | 6.040 | 6.040 | 74,523,553 |
| 2024-07-02 | 4.990 | 5.080 | 4.960 | 5.030 | 5.030 | 9,026,695 |
| 2024-07-01 | 5.210 | 5.230 | 4.910 | 5.000 | 5.000 | 13,176,970 |
| 2024-06-28 | 5.000 | 5.300 | 4.920 | 5.190 | 5.190 | 11,147,544 |
| 2024-06-27 | 5.040 | 5.140 | 4.960 | 4.970 | 4.970 | 6,445,837 |
| 2024-06-26 | 4.820 | 5.050 | 4.710 | 5.050 | 5.050 | 6,908,663 |
| 2024-06-25 | 4.850 | 4.920 | 4.730 | 4.800 | 4.800 | 6,887,986 |
| 2024-06-24 | 5.120 | 5.120 | 4.820 | 4.840 | 4.840 | 8,567,900 |
| 2024-06-21 | 5.150 | 5.200 | 5.000 | 5.140 | 5.140 | 8,968,996 |
| 2024-06-20 | 5.320 | 5.430 | 5.150 | 5.170 | 5.170 | 9,347,200 |
| 2024-06-19 | 5.280 | 5.430 | 5.230 | 5.370 | 5.370 | 10,625,000 |
| 2024-06-18 | 5.090 | 5.280 | 5.060 | 5.260 | 5.260 | 7,636,593 |
| 2024-06-17 | 5.110 | 5.180 | 5.060 | 5.090 | 5.090 | 5,997,300 |
| 2024-06-14 | 5.030 | 5.150 | 4.980 | 5.130 | 5.130 | 6,591,805 |
| 2024-06-13 | 5.060 | 5.150 | 5.040 | 5.060 | 5.060 | 7,188,390 |
| 2024-06-12 | 4.960 | 5.100 | 4.920 | 5.040 | 5.040 | 8,064,900 |
| 2024-06-11 | 4.890 | 4.970 | 4.690 | 4.960 | 4.960 | 11,604,400 |
| 2024-06-07 | 4.720 | 4.920 | 4.720 | 4.900 | 4.900 | 12,431,186 |
| 2024-06-06 | 4.900 | 5.090 | 4.600 | 4.660 | 4.660 | 13,410,600 |
| 2024-06-05 | 5.010 | 5.050 | 4.870 | 4.880 | 4.880 | 9,808,984 |
| 2024-06-04 | 5.250 | 5.320 | 4.910 | 5.060 | 5.060 | 16,025,332 |
| 2024-06-03 | 5.420 | 5.430 | 5.210 | 5.320 | 5.320 | 12,717,719 |
| 2024-05-31 | 5.340 | 5.480 | 5.310 | 5.430 | 5.430 | 11,824,481 |
| 2024-05-30 | 5.400 | 5.460 | 5.240 | 5.320 | 5.320 | 16,669,700 |
| 2024-05-29 | 5.580 | 5.860 | 5.380 | 5.410 | 5.410 | 23,202,993 |
| 2024-05-28 | 5.370 | 5.540 | 5.280 | 5.470 | 5.470 | 18,469,151 |
| 2024-05-27 | 5.400 | 5.450 | 5.220 | 5.380 | 5.380 | 16,895,936 |
| 2024-05-24 | 5.500 | 5.610 | 5.340 | 5.450 | 5.450 | 17,739,726 |
| 2024-05-23 | 5.710 | 5.740 | 5.500 | 5.540 | 5.540 | 25,927,929 |
| 2024-05-22 | 5.680 | 5.890 | 5.600 | 5.880 | 5.880 | 40,646,808 |
| 2024-05-21 | 5.340 | 6.360 | 5.290 | 5.900 | 5.900 | 38,146,786 |
| 2024-05-20 | 5.460 | 5.480 | 5.310 | 5.350 | 5.350 | 8,417,900 |
| 2024-05-17 | 5.280 | 5.430 | 5.250 | 5.430 | 5.430 | 9,872,486 |
| 2024-05-16 | 5.240 | 5.360 | 5.240 | 5.300 | 5.300 | 6,841,501 |
| 2024-05-15 | 5.340 | 5.360 | 5.210 | 5.220 | 5.220 | 7,929,505 |
| 2024-05-14 | 5.250 | 5.480 | 5.240 | 5.330 | 5.330 | 10,892,462 |
| 2024-05-13 | 5.250 | 5.290 | 5.120 | 5.180 | 5.180 | 8,263,600 |
| 2024-05-10 | 5.440 | 5.450 | 5.290 | 5.300 | 5.300 | 7,322,284 |
| 2024-05-09 | 5.260 | 5.450 | 5.260 | 5.420 | 5.420 | 7,572,639 |
| 2024-05-08 | 5.340 | 5.340 | 5.240 | 5.290 | 5.290 | 7,428,893 |
| 2024-05-07 | 5.310 | 5.410 | 5.250 | 5.300 | 5.300 | 8,910,423 |
| 2024-05-06 | 5.310 | 5.340 | 5.190 | 5.270 | 5.270 | 8,429,586 |
| 2024-04-30 | 5.260 | 5.260 | 5.060 | 5.190 | 5.190 | 10,541,169 |
| 2024-04-29 | 4.990 | 5.250 | 4.950 | 5.220 | 5.220 | 10,911,972 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0500 CNY |
| 2021-07-06 | 0.0800 CNY |
| 2020-06-11 | 0.1000 CNY |
| 2019-07-04 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.