Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.800 | 5.020 | 4.700 | 4.970 | 4.970 | 10,779,393 |
| 2024-04-25 | 4.680 | 4.870 | 4.610 | 4.810 | 4.810 | 11,190,815 |
| 2024-04-24 | 4.530 | 4.790 | 4.530 | 4.700 | 4.700 | 15,323,915 |
| 2024-04-23 | 4.970 | 4.980 | 4.510 | 4.550 | 4.550 | 18,045,923 |
| 2024-04-22 | 4.440 | 4.460 | 4.200 | 4.320 | 4.320 | 8,023,932 |
| 2024-04-19 | 4.490 | 4.550 | 4.360 | 4.460 | 4.460 | 7,755,605 |
| 2024-04-18 | 4.590 | 4.590 | 4.400 | 4.460 | 4.460 | 10,426,465 |
| 2024-04-17 | 4.150 | 4.620 | 4.120 | 4.620 | 4.620 | 16,311,605 |
| 2024-04-16 | 4.520 | 4.620 | 4.010 | 4.010 | 4.010 | 18,680,823 |
| 2024-04-15 | 5.150 | 5.180 | 4.550 | 4.650 | 4.650 | 14,089,744 |
| 2024-04-12 | 5.250 | 5.280 | 5.070 | 5.080 | 5.080 | 5,990,229 |
| 2024-04-11 | 5.060 | 5.290 | 5.000 | 5.210 | 5.210 | 7,643,600 |
| 2024-04-10 | 5.280 | 5.280 | 5.040 | 5.080 | 5.080 | 7,593,071 |
| 2024-04-09 | 5.210 | 5.320 | 5.210 | 5.250 | 5.250 | 5,253,200 |
| 2024-04-08 | 5.450 | 5.500 | 5.200 | 5.210 | 5.210 | 7,780,044 |
| 2024-04-03 | 5.570 | 5.590 | 5.440 | 5.500 | 5.500 | 5,097,900 |
| 2024-04-02 | 5.520 | 5.650 | 5.470 | 5.580 | 5.580 | 7,358,600 |
| 2024-04-01 | 5.430 | 5.550 | 5.410 | 5.540 | 5.540 | 6,511,900 |
| 2024-03-29 | 5.300 | 5.400 | 5.220 | 5.400 | 5.400 | 3,250,500 |
| 2024-03-28 | 5.100 | 5.380 | 5.100 | 5.280 | 5.280 | 7,469,305 |
| 2024-03-27 | 5.360 | 5.370 | 5.130 | 5.140 | 5.140 | 6,890,404 |
| 2024-03-26 | 5.330 | 5.460 | 5.260 | 5.380 | 5.380 | 7,441,673 |
| 2024-03-25 | 5.530 | 5.540 | 5.360 | 5.370 | 5.370 | 8,467,105 |
| 2024-03-22 | 5.560 | 5.590 | 5.410 | 5.520 | 5.520 | 9,441,381 |
| 2024-03-21 | 5.530 | 5.610 | 5.460 | 5.570 | 5.570 | 7,485,700 |
| 2024-03-20 | 5.520 | 5.540 | 5.440 | 5.530 | 5.530 | 6,836,500 |
| 2024-03-19 | 5.500 | 5.570 | 5.410 | 5.460 | 5.460 | 11,456,070 |
| 2024-03-18 | 5.360 | 5.700 | 5.320 | 5.510 | 5.510 | 16,919,828 |
| 2024-03-15 | 5.150 | 5.310 | 5.120 | 5.290 | 5.290 | 8,410,423 |
| 2024-03-14 | 5.200 | 5.250 | 5.060 | 5.150 | 5.150 | 7,315,923 |
| 2024-03-13 | 5.230 | 5.260 | 5.160 | 5.220 | 5.220 | 7,590,280 |
| 2024-03-12 | 5.230 | 5.250 | 5.130 | 5.230 | 5.230 | 9,467,480 |
| 2024-03-11 | 5.080 | 5.180 | 5.050 | 5.170 | 5.170 | 6,664,895 |
| 2024-03-08 | 5.010 | 5.130 | 4.970 | 5.120 | 5.120 | 6,822,158 |
| 2024-03-07 | 5.070 | 5.110 | 4.970 | 5.000 | 5.000 | 7,728,606 |
| 2024-03-06 | 4.910 | 5.060 | 4.870 | 5.010 | 5.010 | 6,456,800 |
| 2024-03-05 | 5.050 | 5.050 | 4.900 | 4.950 | 4.950 | 7,691,800 |
| 2024-03-04 | 5.060 | 5.170 | 4.920 | 5.080 | 5.080 | 10,350,455 |
| 2024-03-01 | 4.990 | 5.070 | 4.870 | 5.050 | 5.050 | 10,857,536 |
| 2024-02-29 | 4.700 | 4.970 | 4.700 | 4.940 | 4.940 | 11,635,900 |
| 2024-02-28 | 5.240 | 5.320 | 4.750 | 4.770 | 4.770 | 19,439,247 |
| 2024-02-27 | 5.000 | 5.230 | 4.930 | 5.220 | 5.220 | 11,878,327 |
| 2024-02-26 | 4.990 | 5.250 | 4.920 | 5.110 | 5.110 | 13,747,029 |
| 2024-02-23 | 4.890 | 5.020 | 4.800 | 4.990 | 4.990 | 12,025,000 |
| 2024-02-22 | 4.560 | 4.780 | 4.540 | 4.760 | 4.760 | 10,744,505 |
| 2024-02-21 | 4.380 | 4.760 | 4.360 | 4.550 | 4.550 | 11,438,300 |
| 2024-02-20 | 4.400 | 4.480 | 4.280 | 4.450 | 4.450 | 7,803,114 |
| 2024-02-19 | 4.240 | 4.540 | 4.240 | 4.430 | 4.430 | 17,304,174 |
| 2024-02-08 | 3.800 | 4.300 | 3.590 | 4.230 | 4.230 | 23,045,020 |
| 2024-02-07 | 3.900 | 3.940 | 3.580 | 3.780 | 3.780 | 25,876,333 |
| 2024-02-06 | 3.790 | 4.030 | 3.490 | 3.870 | 3.870 | 23,654,382 |
| 2024-02-05 | 4.670 | 4.700 | 3.810 | 3.930 | 3.930 | 29,923,009 |
| 2024-02-02 | 5.000 | 5.250 | 4.340 | 4.670 | 4.670 | 24,996,088 |
| 2024-02-01 | 5.100 | 5.290 | 4.880 | 5.000 | 5.000 | 28,712,603 |
| 2024-01-31 | 5.800 | 5.800 | 5.360 | 5.400 | 5.400 | 8,767,160 |
| 2024-01-30 | 6.030 | 6.060 | 5.790 | 5.800 | 5.800 | 5,875,200 |
| 2024-01-29 | 6.290 | 6.310 | 5.990 | 6.020 | 6.020 | 5,998,100 |
| 2024-01-26 | 6.260 | 6.410 | 6.220 | 6.240 | 6.240 | 6,348,900 |
| 2024-01-25 | 5.950 | 6.260 | 5.880 | 6.240 | 6.240 | 8,488,925 |
| 2024-01-24 | 5.910 | 6.000 | 5.640 | 5.940 | 5.940 | 9,605,451 |
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.