Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.910	6.000	5.640	5.940	5.940	9,605,451
2024-01-23	5.920	5.980	5.790	5.870	5.870	9,148,397
2024-01-22	6.380	6.420	5.880	5.940	5.940	8,283,229
2024-01-19	6.500	6.540	6.370	6.410	6.410	6,932,880
2024-01-18	6.600	6.660	6.290	6.490	6.490	9,389,918
2024-01-17	6.770	6.820	6.610	6.610	6.610	5,092,399
2024-01-16	6.860	6.900	6.680	6.790	6.790	6,256,120
2024-01-15	6.840	6.880	6.730	6.830	6.830	4,472,365
2024-01-12	6.940	7.050	6.830	6.850	6.850	6,526,600
2024-01-11	6.850	6.980	6.810	6.950	6.950	6,236,500
2024-01-10	6.880	6.930	6.740	6.810	6.810	5,279,805
2024-01-09	6.890	7.020	6.860	6.910	6.910	4,480,600
2024-01-08	7.020	7.100	6.870	6.870	6.870	5,087,647
2024-01-05	7.170	7.250	7.020	7.070	7.070	4,324,000
2024-01-04	7.190	7.220	7.130	7.180	7.180	4,889,615
2024-01-03	7.250	7.320	7.170	7.220	7.220	7,117,600
2024-01-02	7.260	7.350	7.240	7.280	7.280	6,782,002
2023-12-29	7.020	7.300	6.990	7.260	7.260	9,056,222
2023-12-28	6.870	7.050	6.820	7.020	7.020	6,332,937
2023-12-27	6.850	6.910	6.750	6.880	6.880	5,974,500
2023-12-26	6.900	6.930	6.760	6.790	6.790	4,879,940
2023-12-25	6.880	6.960	6.810	6.900	6.900	5,033,687
2023-12-22	7.030	7.040	6.750	6.880	6.880	6,880,106
2023-12-21	6.940	7.040	6.840	7.030	7.030	5,890,100
2023-12-20	7.000	7.100	6.960	6.970	6.970	3,666,500
2023-12-19	6.990	7.030	6.920	6.990	6.990	3,176,390
2023-12-18	7.070	7.070	6.930	6.950	6.950	4,632,829
2023-12-15	7.120	7.150	7.060	7.070	7.070	4,621,194
2023-12-14	7.170	7.250	7.090	7.100	7.100	5,013,900
2023-12-13	7.170	7.250	7.120	7.160	7.160	5,338,700
2023-12-12	7.180	7.220	7.120	7.180	7.180	4,879,100
2023-12-11	7.100	7.190	7.020	7.180	7.180	7,901,550
2023-12-08	7.180	7.300	7.100	7.100	7.100	5,432,403
2023-12-07	7.130	7.230	7.120	7.190	7.190	5,387,500
2023-12-06	7.160	7.240	7.090	7.170	7.170	5,293,300
2023-12-05	7.380	7.380	7.170	7.180	7.180	6,214,000
2023-12-04	7.430	7.490	7.380	7.400	7.400	4,718,502
2023-12-01	7.420	7.460	7.300	7.430	7.430	5,898,983
2023-11-30	7.480	7.490	7.270	7.370	7.370	6,601,000
2023-11-29	7.530	7.600	7.460	7.510	7.510	6,243,500
2023-11-28	7.480	7.630	7.460	7.550	7.550	6,929,976
2023-11-27	7.440	7.540	7.330	7.520	7.520	5,256,456
2023-11-24	7.560	7.600	7.350	7.400	7.400	6,080,658
2023-11-23	7.470	7.590	7.400	7.540	7.540	6,542,459
2023-11-22	7.450	7.580	7.440	7.450	7.450	8,719,639
2023-11-21	7.640	7.660	7.460	7.470	7.470	7,198,215
2023-11-20	7.620	7.670	7.580	7.650	7.650	6,056,300
2023-11-17	7.480	7.620	7.460	7.610	7.610	7,019,000
2023-11-16	7.520	7.580	7.480	7.490	7.490	5,110,800
2023-11-15	7.610	7.630	7.500	7.520	7.520	6,244,500
2023-11-14	7.450	7.600	7.450	7.570	7.570	8,102,647
2023-11-13	7.420	7.480	7.350	7.470	7.470	5,914,811
2023-11-10	7.360	7.470	7.320	7.390	7.390	5,347,747
2023-11-09	7.430	7.480	7.340	7.390	7.390	5,874,700
2023-11-08	7.470	7.500	7.380	7.450	7.450	5,931,501
2023-11-07	7.350	7.520	7.350	7.500	7.500	7,617,601
2023-11-06	7.350	7.450	7.330	7.380	7.380	6,860,200
2023-11-03	7.190	7.360	7.170	7.340	7.340	5,660,517
2023-11-02	7.290	7.340	7.180	7.200	7.200	4,969,500
2023-11-01	7.240	7.310	7.160	7.290	7.290	6,257,395

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.