Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.390 | 7.400 | 7.310 | 7.370 | 7.370 | 7,803,665 |
| 2026-04-21 | 7.480 | 7.480 | 7.320 | 7.410 | 7.410 | 8,849,263 |
| 2026-04-20 | 7.480 | 7.500 | 7.430 | 7.500 | 7.500 | 8,560,200 |
| 2026-04-17 | 7.510 | 7.530 | 7.370 | 7.500 | 7.500 | 8,265,400 |
| 2026-04-16 | 7.320 | 7.560 | 7.260 | 7.520 | 7.520 | 11,226,580 |
| 2026-04-15 | 7.460 | 7.510 | 7.280 | 7.320 | 7.320 | 8,495,655 |
| 2026-04-14 | 7.500 | 7.530 | 7.370 | 7.460 | 7.460 | 7,006,400 |
| 2026-04-13 | 7.400 | 7.460 | 7.360 | 7.450 | 7.450 | 5,774,657 |
| 2026-04-10 | 7.470 | 7.560 | 7.430 | 7.440 | 7.440 | 6,873,950 |
| 2026-04-09 | 7.490 | 7.520 | 7.370 | 7.400 | 7.400 | 7,272,600 |
| 2026-04-08 | 7.430 | 7.560 | 7.430 | 7.560 | 7.560 | 8,933,520 |
| 2026-04-07 | 7.220 | 7.380 | 7.180 | 7.290 | 7.290 | 6,347,500 |
| 2026-04-03 | 7.430 | 7.470 | 7.170 | 7.170 | 7.170 | 8,512,886 |
| 2026-04-02 | 7.690 | 7.720 | 7.370 | 7.410 | 7.410 | 10,318,900 |
| 2026-04-01 | 7.790 | 7.810 | 7.680 | 7.720 | 7.720 | 7,397,085 |
| 2026-03-31 | 7.760 | 7.850 | 7.640 | 7.670 | 7.670 | 7,040,655 |
| 2026-03-30 | 7.720 | 7.820 | 7.660 | 7.810 | 7.810 | 7,353,755 |
| 2026-03-27 | 7.710 | 7.880 | 7.680 | 7.850 | 7.850 | 5,867,803 |
| 2026-03-26 | 7.930 | 7.980 | 7.760 | 7.780 | 7.780 | 6,370,519 |
| 2026-03-25 | 7.890 | 8.000 | 7.890 | 7.950 | 7.950 | 8,235,200 |
| 2026-03-24 | 7.830 | 7.900 | 7.680 | 7.890 | 7.890 | 8,640,900 |
| 2026-03-23 | 8.100 | 8.120 | 7.660 | 7.680 | 7.680 | 14,417,820 |
| 2026-03-20 | 8.440 | 8.490 | 8.240 | 8.250 | 8.250 | 10,940,620 |
| 2026-03-19 | 8.420 | 8.520 | 8.400 | 8.430 | 8.430 | 10,410,750 |
| 2026-03-18 | 8.540 | 8.580 | 8.410 | 8.550 | 8.550 | 13,846,200 |
| 2026-03-17 | 8.840 | 8.850 | 8.480 | 8.550 | 8.550 | 25,819,830 |
| 2026-03-16 | 8.990 | 9.110 | 8.710 | 8.840 | 8.840 | 48,915,219 |
| 2026-03-13 | 8.550 | 8.700 | 8.390 | 8.430 | 8.430 | 14,841,000 |
| 2026-03-12 | 8.750 | 8.830 | 8.580 | 8.590 | 8.590 | 12,765,800 |
| 2026-03-11 | 8.960 | 9.020 | 8.720 | 8.740 | 8.740 | 15,109,230 |
| 2026-03-10 | 8.650 | 8.830 | 8.630 | 8.800 | 8.800 | 15,751,730 |
| 2026-03-09 | 8.480 | 8.670 | 8.400 | 8.630 | 8.630 | 14,065,400 |
| 2026-03-06 | 8.670 | 8.670 | 8.400 | 8.650 | 8.650 | 18,851,100 |
| 2026-03-05 | 8.420 | 8.800 | 8.420 | 8.670 | 8.670 | 24,338,500 |
| 2026-03-04 | 8.130 | 8.340 | 8.090 | 8.310 | 8.310 | 10,859,350 |
| 2026-03-03 | 8.540 | 8.650 | 8.150 | 8.200 | 8.200 | 17,452,020 |
| 2026-03-02 | 8.730 | 8.810 | 8.500 | 8.530 | 8.530 | 14,939,190 |
| 2026-02-27 | 8.740 | 8.870 | 8.660 | 8.850 | 8.850 | 13,246,950 |
| 2026-02-26 | 8.770 | 8.780 | 8.690 | 8.730 | 8.730 | 9,201,500 |
| 2026-02-25 | 8.700 | 8.810 | 8.630 | 8.770 | 8.770 | 14,890,650 |
| 2026-02-24 | 8.600 | 8.640 | 8.490 | 8.600 | 8.600 | 8,520,388 |
| 2026-02-13 | 8.500 | 8.610 | 8.440 | 8.480 | 8.480 | 9,167,347 |
| 2026-02-12 | 8.540 | 8.640 | 8.380 | 8.520 | 8.520 | 10,743,240 |
| 2026-02-11 | 8.540 | 8.820 | 8.480 | 8.490 | 8.490 | 11,822,700 |
| 2026-02-10 | 8.460 | 8.550 | 8.440 | 8.500 | 8.500 | 8,289,838 |
| 2026-02-09 | 8.340 | 8.520 | 8.300 | 8.480 | 8.480 | 11,667,660 |
| 2026-02-06 | 8.300 | 8.390 | 8.260 | 8.270 | 8.270 | 9,698,276 |
| 2026-02-05 | 8.460 | 8.480 | 8.310 | 8.330 | 8.330 | 11,129,720 |
| 2026-02-04 | 8.560 | 8.580 | 8.420 | 8.500 | 8.500 | 9,797,000 |
| 2026-02-03 | 8.590 | 8.590 | 8.450 | 8.560 | 8.560 | 10,049,270 |
| 2026-02-02 | 8.200 | 8.760 | 8.110 | 8.450 | 8.450 | 19,058,020 |
| 2026-01-30 | 8.600 | 8.630 | 8.460 | 8.550 | 8.550 | 10,025,900 |
| 2026-01-29 | 8.650 | 8.800 | 8.550 | 8.600 | 8.600 | 13,747,690 |
| 2026-01-28 | 8.890 | 8.950 | 8.720 | 8.740 | 8.740 | 14,652,450 |
| 2026-01-27 | 9.000 | 9.000 | 8.700 | 8.910 | 8.910 | 16,607,471 |
| 2026-01-26 | 9.140 | 9.200 | 8.960 | 9.030 | 9.030 | 22,917,100 |
| 2026-01-23 | 9.150 | 9.280 | 9.090 | 9.220 | 9.220 | 30,558,520 |
| 2026-01-22 | 9.020 | 9.120 | 8.890 | 9.120 | 9.120 | 20,639,109 |
| 2026-01-21 | 9.000 | 9.030 | 8.850 | 8.960 | 8.960 | 20,982,180 |
| 2026-01-20 | 9.120 | 9.260 | 9.040 | 9.070 | 9.070 | 24,055,900 |
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.