Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.250	9.260	9.100	9.170	9.170	32,512,369
2026-01-16	8.920	9.480	8.920	9.320	9.320	52,356,333
2026-01-15	8.920	9.040	8.790	8.870	8.870	18,203,172
2026-01-14	8.800	9.160	8.790	9.030	9.030	34,753,984
2026-01-13	9.050	9.050	8.760	8.770	8.770	22,503,479
2026-01-12	8.790	9.060	8.750	9.050	9.050	28,307,827
2026-01-09	8.680	8.790	8.630	8.780	8.780	20,133,129
2026-01-08	8.590	8.740	8.550	8.690	8.690	15,019,973
2026-01-07	8.690	8.690	8.550	8.610	8.610	14,322,910
2026-01-06	8.520	8.760	8.500	8.660	8.660	14,410,752
2026-01-05	8.490	8.520	8.420	8.520	8.520	11,176,202
2025-12-31	8.310	8.600	8.240	8.500	8.500	16,148,148
2025-12-30	8.410	8.440	8.310	8.330	8.330	10,398,500
2025-12-29	8.400	8.470	8.360	8.440	8.440	8,876,093
2025-12-26	8.500	8.510	8.370	8.410	8.410	12,412,093
2025-12-25	8.500	8.550	8.410	8.520	8.520	10,366,276
2025-12-24	8.270	8.490	8.260	8.460	8.460	11,535,000
2025-12-23	8.410	8.450	8.260	8.270	8.270	8,902,200
2025-12-22	8.390	8.460	8.360	8.400	8.400	6,965,485
2025-12-19	8.320	8.400	8.310	8.380	8.380	6,475,600
2025-12-18	8.310	8.420	8.260	8.310	8.310	7,476,800
2025-12-17	8.340	8.370	8.150	8.360	8.360	9,944,789
2025-12-16	8.630	8.660	8.250	8.290	8.290	14,992,703
2025-12-15	8.800	8.800	8.650	8.670	8.670	11,605,200
2025-12-12	8.720	8.950	8.720	8.880	8.880	13,491,689
2025-12-11	8.780	8.830	8.620	8.700	8.700	13,652,386
2025-12-10	8.850	8.870	8.690	8.820	8.820	14,141,801
2025-12-09	9.000	9.060	8.880	8.890	8.890	22,341,201
2025-12-08	9.220	9.360	9.200	9.290	9.290	15,635,500
2025-12-05	9.150	9.200	9.050	9.200	9.200	11,786,600
2025-12-04	9.100	9.230	9.020	9.110	9.110	11,843,500
2025-12-03	9.240	9.240	9.060	9.110	9.110	10,529,571
2025-12-02	9.260	9.270	9.150	9.250	9.250	14,051,011
2025-12-01	9.390	9.440	9.260	9.320	9.320	23,044,496
2025-11-28	8.850	9.550	8.810	9.390	9.390	47,010,801
2025-11-27	8.790	8.940	8.790	8.850	8.850	9,996,200
2025-11-26	8.840	8.930	8.790	8.820	8.820	10,379,600
2025-11-25	8.800	8.960	8.790	8.880	8.880	11,748,397
2025-11-24	8.720	8.850	8.620	8.820	8.820	13,182,000
2025-11-21	8.990	9.080	8.610	8.610	8.610	21,065,158
2025-11-20	9.300	9.350	9.040	9.050	9.050	14,747,345
2025-11-19	9.460	9.460	9.260	9.280	9.280	15,850,100
2025-11-18	9.380	9.590	9.220	9.490	9.490	28,807,389
2025-11-17	9.490	9.540	9.380	9.420	9.420	21,545,209
2025-11-14	9.320	9.550	9.250	9.480	9.480	23,052,132
2025-11-13	9.360	9.380	9.290	9.370	9.370	15,349,801
2025-11-12	9.460	9.490	9.250	9.360	9.360	24,659,975
2025-11-11	9.610	9.690	9.500	9.530	9.530	20,412,385
2025-11-10	9.580	9.670	9.550	9.640	9.640	19,821,997
2025-11-07	9.810	9.850	9.550	9.560	9.560	28,586,427
2025-11-06	9.900	9.940	9.780	9.860	9.860	18,706,728
2025-11-05	9.720	9.950	9.680	9.940	9.940	21,028,200
2025-11-04	9.980	9.990	9.680	9.810	9.810	31,229,500
2025-11-03	10.150	10.180	9.920	10.070	10.070	26,908,801
2025-10-31	10.120	10.330	9.980	10.240	10.240	39,093,405
2025-10-30	9.860	10.180	9.790	10.040	10.040	43,244,875
2025-10-29	10.050	10.070	9.850	9.910	9.910	49,161,770
2025-10-28	10.460	10.560	10.240	10.270	10.270	44,758,865
2025-10-27	10.580	10.790	10.470	10.500	10.500	51,309,974
2025-10-24	10.700	11.090	10.510	10.800	10.800	70,627,660

← NewerPage 4 of 21 · 1,217 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.