Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.170 | 6.250 | 5.670 | 6.250 | 6.250 | 41,723,914 |
| 2026-07-20 | 6.670 | 6.770 | 5.990 | 6.080 | 6.080 | 41,669,113 |
| 2026-07-17 | 7.300 | 7.330 | 6.600 | 6.610 | 6.610 | 51,600,914 |
| 2026-07-16 | 7.330 | 7.550 | 7.260 | 7.360 | 7.360 | 38,429,102 |
| 2026-07-15 | 7.420 | 7.580 | 7.120 | 7.460 | 7.460 | 42,672,641 |
| 2026-07-14 | 7.380 | 7.460 | 7.110 | 7.360 | 7.360 | 35,461,027 |
| 2026-07-13 | 7.780 | 7.850 | 7.300 | 7.360 | 7.360 | 49,902,699 |
| 2026-07-10 | 8.150 | 8.520 | 7.930 | 7.930 | 7.930 | 58,144,348 |
| 2026-07-09 | 8.340 | 8.590 | 8.040 | 8.230 | 8.230 | 47,221,367 |
| 2026-07-08 | 9.280 | 9.390 | 8.290 | 8.330 | 8.330 | 57,914,668 |
| 2026-07-07 | 9.710 | 9.820 | 9.090 | 9.250 | 9.250 | 36,501,398 |
| 2026-07-06 | 10.190 | 10.320 | 9.700 | 9.830 | 9.830 | 40,156,953 |
| 2026-07-03 | 10.900 | 10.910 | 9.830 | 10.260 | 10.260 | 59,575,047 |
| 2026-07-02 | 10.800 | 11.200 | 10.610 | 10.730 | 10.730 | 51,491,824 |
| 2026-07-01 | 11.230 | 11.680 | 11.050 | 11.150 | 11.150 | 69,425,195 |
| 2026-06-30 | 10.610 | 11.450 | 10.430 | 11.330 | 11.330 | 86,266,008 |
| 2026-06-29 | 10.770 | 11.190 | 10.500 | 10.710 | 10.710 | 77,604,781 |
| 2026-06-26 | 11.460 | 11.770 | 10.800 | 10.910 | 10.910 | 111,648,789 |
| 2026-06-25 | 9.710 | 11.370 | 9.580 | 11.020 | 11.020 | 129,565,719 |
| 2026-06-24 | 8.840 | 10.010 | 8.760 | 9.800 | 9.800 | 107,607,117 |
| 2026-06-23 | 8.700 | 9.270 | 8.540 | 8.920 | 8.920 | 44,988,344 |
| 2026-06-22 | 8.520 | 8.750 | 8.260 | 8.710 | 8.710 | 48,479,746 |
| 2026-06-18 | 9.230 | 9.230 | 8.480 | 8.510 | 8.510 | 77,156,398 |
| 2026-06-17 | 9.130 | 9.350 | 8.950 | 9.350 | 9.350 | 46,441,312 |
| 2026-06-16 | 9.310 | 9.550 | 9.190 | 9.240 | 9.240 | 55,512,008 |
| 2026-06-15 | 9.060 | 9.620 | 8.970 | 9.510 | 9.510 | 67,575,406 |
| 2026-06-12 | 8.770 | 9.250 | 8.600 | 9.120 | 9.120 | 59,406,434 |
| 2026-06-11 | 9.020 | 9.170 | 8.770 | 8.870 | 8.870 | 51,542,762 |
| 2026-06-10 | 8.720 | 9.410 | 8.700 | 9.220 | 9.220 | 83,129,078 |
| 2026-06-09 | 8.940 | 9.060 | 8.700 | 8.920 | 8.920 | 63,396,578 |
| 2026-06-08 | 7.910 | 9.150 | 7.820 | 9.090 | 9.090 | 103,979,328 |
| 2026-06-05 | 8.080 | 8.290 | 7.790 | 7.980 | 7.980 | 36,468,281 |
| 2026-06-04 | 8.090 | 8.350 | 8.050 | 8.160 | 8.160 | 33,705,953 |
| 2026-06-03 | 8.980 | 8.980 | 8.200 | 8.350 | 8.350 | 55,874,289 |
| 2026-06-02 | 8.330 | 8.800 | 8.330 | 8.610 | 8.610 | 55,720,238 |
| 2026-06-01 | 8.300 | 8.960 | 8.030 | 8.540 | 8.540 | 87,637,219 |
| 2026-05-29 | 8.170 | 9.190 | 8.170 | 8.300 | 8.300 | 101,798,305 |
| 2026-05-28 | 7.080 | 7.830 | 7.050 | 7.780 | 7.780 | 39,443,301 |
| 2026-05-27 | 7.310 | 7.560 | 7.080 | 7.140 | 7.140 | 25,206,029 |
| 2026-05-26 | 7.180 | 7.220 | 6.980 | 7.110 | 7.110 | 11,493,380 |
| 2026-05-25 | 7.160 | 7.230 | 7.080 | 7.180 | 7.180 | 10,135,900 |
| 2026-05-22 | 7.040 | 7.190 | 6.870 | 7.130 | 7.130 | 14,684,790 |
| 2026-05-21 | 7.240 | 7.540 | 7.010 | 7.020 | 7.020 | 19,276,811 |
| 2026-05-20 | 7.300 | 7.320 | 7.130 | 7.180 | 7.180 | 10,695,120 |
| 2026-05-19 | 7.220 | 7.360 | 7.180 | 7.330 | 7.330 | 8,180,481 |
| 2026-05-18 | 7.160 | 7.290 | 7.150 | 7.260 | 7.260 | 9,545,337 |
| 2026-05-15 | 7.390 | 7.450 | 7.160 | 7.230 | 7.230 | 15,200,030 |
| 2026-05-14 | 7.640 | 7.650 | 7.400 | 7.410 | 7.410 | 12,631,900 |
| 2026-05-13 | 7.530 | 7.660 | 7.500 | 7.630 | 7.630 | 10,054,000 |
| 2026-05-12 | 7.580 | 7.740 | 7.510 | 7.550 | 7.550 | 13,656,400 |
| 2026-05-11 | 7.630 | 7.640 | 7.500 | 7.580 | 7.580 | 16,963,490 |
| 2026-05-08 | 7.620 | 7.710 | 7.560 | 7.690 | 7.690 | 11,817,720 |
| 2026-05-07 | 7.690 | 7.710 | 7.600 | 7.650 | 7.650 | 11,245,370 |
| 2026-05-06 | 7.560 | 7.680 | 7.550 | 7.650 | 7.650 | 13,186,400 |
| 2026-04-30 | 7.480 | 7.650 | 7.480 | 7.550 | 7.550 | 11,150,960 |
| 2026-04-29 | 7.310 | 7.670 | 7.300 | 7.500 | 7.500 | 26,145,400 |
| 2026-04-28 | 7.330 | 7.380 | 7.130 | 7.160 | 7.160 | 9,395,800 |
| 2026-04-27 | 7.170 | 7.390 | 7.090 | 7.360 | 7.360 | 10,231,050 |
| 2026-04-24 | 7.130 | 7.240 | 7.030 | 7.170 | 7.170 | 8,282,500 |
| 2026-04-23 | 7.410 | 7.420 | 7.120 | 7.150 | 7.150 | 12,505,300 |
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.