Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11.060 | 11.070 | 10.370 | 10.620 | 10.620 | 63,348,289 |
| 2025-10-22 | 11.350 | 11.410 | 10.730 | 10.920 | 10.920 | 95,237,580 |
| 2025-10-21 | 11.580 | 11.870 | 11.330 | 11.480 | 11.480 | 135,083,004 |
| 2025-10-20 | 11.600 | 12.320 | 11.160 | 12.320 | 12.320 | 113,783,797 |
| 2025-10-17 | 10.460 | 10.530 | 9.700 | 10.270 | 10.270 | 50,259,475 |
| 2025-10-16 | 10.180 | 10.370 | 10.140 | 10.240 | 10.240 | 28,955,905 |
| 2025-10-15 | 10.170 | 10.320 | 10.050 | 10.250 | 10.250 | 25,881,758 |
| 2025-10-14 | 10.360 | 10.600 | 10.120 | 10.210 | 10.210 | 45,299,658 |
| 2025-10-13 | 9.300 | 10.350 | 9.020 | 10.310 | 10.310 | 62,627,399 |
| 2025-10-10 | 9.610 | 9.850 | 9.460 | 9.700 | 9.700 | 25,750,195 |
| 2025-10-09 | 9.710 | 9.800 | 9.520 | 9.600 | 9.600 | 25,540,601 |
| 2025-09-30 | 10.050 | 10.100 | 9.710 | 9.730 | 9.730 | 30,001,600 |
| 2025-09-29 | 9.900 | 10.110 | 9.510 | 10.050 | 10.050 | 34,846,200 |
| 2025-09-26 | 10.100 | 10.210 | 9.870 | 9.950 | 9.950 | 35,695,225 |
| 2025-09-25 | 10.490 | 10.710 | 10.100 | 10.100 | 10.100 | 53,528,358 |
| 2025-09-24 | 10.350 | 10.660 | 10.130 | 10.550 | 10.550 | 54,832,596 |
| 2025-09-23 | 10.490 | 10.500 | 10.050 | 10.460 | 10.460 | 52,863,024 |
| 2025-09-22 | 10.000 | 10.400 | 9.850 | 10.350 | 10.350 | 65,847,926 |
| 2025-09-19 | 9.750 | 10.060 | 9.640 | 9.940 | 9.940 | 55,486,930 |
| 2025-09-18 | 9.460 | 10.160 | 9.420 | 9.800 | 9.800 | 67,577,818 |
| 2025-09-17 | 9.510 | 9.720 | 9.470 | 9.500 | 9.500 | 23,402,626 |
| 2025-09-16 | 9.500 | 9.650 | 9.390 | 9.580 | 9.580 | 22,901,198 |
| 2025-09-15 | 9.810 | 9.920 | 9.510 | 9.540 | 9.540 | 25,531,929 |
| 2025-09-12 | 9.980 | 10.040 | 9.600 | 9.630 | 9.630 | 41,059,455 |
| 2025-09-11 | 9.080 | 10.100 | 8.900 | 10.000 | 10.000 | 69,616,170 |
| 2025-09-10 | 9.300 | 9.410 | 9.080 | 9.140 | 9.140 | 30,439,500 |
| 2025-09-09 | 9.700 | 9.800 | 9.320 | 9.340 | 9.340 | 37,609,028 |
| 2025-09-08 | 10.230 | 10.250 | 9.750 | 9.830 | 9.830 | 42,108,572 |
| 2025-09-05 | 10.230 | 10.290 | 9.930 | 10.220 | 10.220 | 47,441,675 |
| 2025-09-04 | 9.800 | 10.390 | 9.730 | 10.210 | 10.210 | 71,568,319 |
| 2025-09-03 | 9.700 | 10.000 | 9.310 | 9.900 | 9.900 | 52,981,381 |
| 2025-09-02 | 9.680 | 9.810 | 9.530 | 9.650 | 9.650 | 45,761,579 |
| 2025-09-01 | 9.310 | 9.770 | 9.310 | 9.770 | 9.770 | 56,875,519 |
| 2025-08-29 | 9.490 | 9.520 | 9.250 | 9.310 | 9.310 | 29,439,293 |
| 2025-08-28 | 9.140 | 9.500 | 9.060 | 9.490 | 9.490 | 46,100,616 |
| 2025-08-27 | 9.570 | 9.570 | 9.090 | 9.140 | 9.140 | 45,804,911 |
| 2025-08-26 | 9.160 | 9.630 | 9.050 | 9.590 | 9.590 | 60,234,930 |
| 2025-08-25 | 9.180 | 9.290 | 9.100 | 9.170 | 9.170 | 27,749,147 |
| 2025-08-22 | 9.100 | 9.190 | 9.050 | 9.150 | 9.150 | 21,502,300 |
| 2025-08-21 | 9.280 | 9.320 | 9.160 | 9.190 | 9.190 | 22,829,693 |
| 2025-08-20 | 9.180 | 9.260 | 9.110 | 9.260 | 9.260 | 19,326,799 |
| 2025-08-19 | 9.340 | 9.340 | 9.170 | 9.240 | 9.240 | 27,502,551 |
| 2025-08-18 | 9.150 | 9.350 | 9.100 | 9.350 | 9.350 | 39,872,377 |
| 2025-08-15 | 8.990 | 9.130 | 8.960 | 9.130 | 9.130 | 24,898,347 |
| 2025-08-14 | 9.060 | 9.150 | 8.930 | 9.050 | 9.050 | 28,866,538 |
| 2025-08-13 | 9.060 | 9.070 | 8.940 | 8.990 | 8.990 | 16,278,100 |
| 2025-08-12 | 9.070 | 9.080 | 8.920 | 9.010 | 9.010 | 16,599,105 |
| 2025-08-11 | 8.870 | 9.230 | 8.860 | 9.090 | 9.090 | 23,523,979 |
| 2025-08-08 | 9.070 | 9.080 | 8.870 | 8.880 | 8.880 | 22,844,409 |
| 2025-08-07 | 9.120 | 9.230 | 9.050 | 9.070 | 9.070 | 38,862,254 |
| 2025-08-06 | 8.910 | 9.450 | 8.750 | 9.300 | 9.300 | 63,912,933 |
| 2025-08-05 | 8.660 | 8.890 | 8.620 | 8.840 | 8.840 | 30,746,670 |
| 2025-08-04 | 8.580 | 8.610 | 8.500 | 8.600 | 8.600 | 15,873,800 |
| 2025-08-01 | 8.700 | 8.710 | 8.580 | 8.620 | 8.620 | 12,355,800 |
| 2025-07-31 | 8.730 | 8.820 | 8.640 | 8.670 | 8.670 | 12,242,800 |
| 2025-07-30 | 8.900 | 8.900 | 8.680 | 8.740 | 8.740 | 16,847,166 |
| 2025-07-29 | 8.970 | 9.020 | 8.820 | 8.900 | 8.900 | 14,829,571 |
| 2025-07-28 | 8.820 | 8.990 | 8.800 | 8.960 | 8.960 | 16,821,973 |
| 2025-07-25 | 8.820 | 8.860 | 8.730 | 8.820 | 8.820 | 13,338,127 |
| 2025-07-24 | 8.670 | 8.840 | 8.650 | 8.820 | 8.820 | 14,526,619 |
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.