Tianjin Jingwei Electric Wire Co Ltd historical data

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

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

← NewerPage 5 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.