Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.330	7.420	7.270	7.390	7.390	9,081,163
2023-07-28	7.280	7.380	7.220	7.350	7.350	9,501,017
2023-07-27	7.580	7.620	7.290	7.320	7.320	14,411,425
2023-07-26	7.800	7.850	7.500	7.580	7.580	20,566,010
2023-07-25	8.090	8.160	7.760	7.890	7.890	23,932,402
2023-07-24	8.100	8.430	7.860	8.000	8.000	27,539,502
2023-07-21	7.960	8.420	7.900	8.150	8.150	29,521,302
2023-07-20	8.250	8.280	7.980	8.050	8.050	28,815,099
2023-07-19	7.880	8.440	7.750	8.410	8.410	46,444,787
2023-07-18	7.870	8.250	7.820	8.020	8.020	31,796,663
2023-07-17	7.750	8.030	7.690	7.920	7.920	22,438,605
2023-07-14	7.610	7.970	7.540	7.770	7.770	23,071,936
2023-07-13	7.500	7.610	7.480	7.570	7.570	5,490,208
2023-07-12	7.600	7.710	7.460	7.460	7.460	6,197,200
2023-07-11	7.460	7.650	7.460	7.590	7.590	6,191,800
2023-07-10	7.690	7.720	7.460	7.480	7.480	7,963,253
2023-07-07	7.730	7.800	7.590	7.670	7.670	9,266,589
2023-07-06	7.700	7.960	7.650	7.780	7.730	12,301,660
2023-07-05	7.770	7.800	7.640	7.660	7.611	7,884,600
2023-07-04	7.700	7.830	7.660	7.800	7.750	9,499,369
2023-07-03	7.700	7.810	7.630	7.710	7.660	7,732,960
2023-06-30	7.590	7.750	7.590	7.710	7.660	7,338,487
2023-06-29	7.300	7.690	7.300	7.640	7.591	11,754,682
2023-06-28	7.570	7.580	7.150	7.340	7.293	12,478,000
2023-06-27	7.460	7.590	7.420	7.570	7.521	4,946,853
2023-06-26	7.660	7.730	7.420	7.430	7.382	8,421,400
2023-06-21	7.770	7.820	7.640	7.700	7.651	11,049,366
2023-06-20	7.770	7.890	7.720	7.760	7.710	10,321,800
2023-06-19	7.610	7.820	7.580	7.790	7.740	12,685,414
2023-06-16	7.630	7.670	7.570	7.660	7.611	7,548,701
2023-06-15	7.630	7.680	7.550	7.620	7.571	6,833,501
2023-06-14	7.700	7.730	7.560	7.600	7.551	8,837,501
2023-06-13	7.500	7.700	7.470	7.690	7.641	12,446,216
2023-06-12	7.400	7.550	7.350	7.550	7.502	7,188,724
2023-06-09	7.250	7.390	7.180	7.390	7.343	8,541,250
2023-06-08	7.390	7.390	7.200	7.250	7.203	6,253,100
2023-06-07	7.330	7.420	7.230	7.390	7.343	5,647,387
2023-06-06	7.590	7.590	7.280	7.300	7.253	10,705,466
2023-06-05	7.600	7.640	7.560	7.580	7.531	7,308,250
2023-06-02	7.520	7.590	7.480	7.570	7.521	6,567,300
2023-06-01	7.600	7.630	7.530	7.580	7.531	8,353,100
2023-05-31	7.620	7.660	7.530	7.660	7.611	10,375,300
2023-05-30	7.600	7.660	7.470	7.630	7.581	12,746,934
2023-05-29	7.570	7.720	7.510	7.660	7.611	16,028,100
2023-05-26	7.530	7.580	7.420	7.570	7.521	8,196,100
2023-05-25	7.460	7.600	7.370	7.500	7.452	10,045,049
2023-05-24	7.350	7.630	7.260	7.510	7.462	10,871,900
2023-05-23	7.550	7.580	7.340	7.370	7.323	10,244,303
2023-05-22	7.650	7.650	7.510	7.540	7.492	8,228,300
2023-05-19	7.640	7.700	7.560	7.630	7.581	11,458,679
2023-05-18	7.610	7.690	7.520	7.640	7.591	17,102,818
2023-05-17	7.310	7.660	7.310	7.640	7.591	26,222,539
2023-05-16	7.110	7.440	7.030	7.390	7.343	22,338,215
2023-05-15	7.050	7.110	6.960	7.080	7.035	8,195,201
2023-05-12	7.070	7.150	7.000	7.110	7.064	8,002,600
2023-05-11	7.140	7.210	7.050	7.150	7.104	12,113,052
2023-05-10	7.000	7.080	6.840	7.080	7.035	15,734,398
2023-05-09	7.270	7.270	6.990	7.030	6.985	14,113,012
2023-05-08	7.250	7.320	7.160	7.250	7.203	10,519,900
2023-05-05	7.410	7.410	7.180	7.240	7.194	11,461,898

← NewerPage 14 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.