Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.820 | 8.850 | 8.660 | 8.680 | 8.680 | 15,300,948 |
| 2025-07-22 | 8.980 | 8.990 | 8.800 | 8.820 | 8.820 | 17,371,888 |
| 2025-07-21 | 8.900 | 9.020 | 8.880 | 8.990 | 8.990 | 15,666,752 |
| 2025-07-18 | 9.050 | 9.060 | 8.820 | 8.880 | 8.880 | 20,147,577 |
| 2025-07-17 | 8.960 | 9.050 | 8.890 | 9.050 | 9.050 | 12,455,408 |
| 2025-07-16 | 8.950 | 9.040 | 8.890 | 8.940 | 8.940 | 13,354,199 |
| 2025-07-15 | 9.040 | 9.100 | 8.790 | 8.930 | 8.930 | 20,159,978 |
| 2025-07-14 | 9.110 | 9.150 | 8.990 | 9.040 | 9.040 | 16,191,400 |
| 2025-07-11 | 9.130 | 9.170 | 9.000 | 9.110 | 9.110 | 16,297,000 |
| 2025-07-10 | 9.220 | 9.280 | 9.080 | 9.150 | 9.150 | 20,223,346 |
| 2025-07-09 | 9.360 | 9.440 | 9.200 | 9.230 | 9.230 | 24,964,500 |
| 2025-07-08 | 9.380 | 9.400 | 9.280 | 9.350 | 9.350 | 21,798,608 |
| 2025-07-07 | 9.200 | 9.420 | 9.130 | 9.350 | 9.350 | 27,334,000 |
| 2025-07-04 | 9.580 | 9.700 | 9.220 | 9.240 | 9.240 | 47,597,619 |
| 2025-07-03 | 10.000 | 10.950 | 9.310 | 9.810 | 9.810 | 88,108,417 |
| 2025-07-02 | 10.630 | 10.750 | 10.250 | 10.650 | 10.650 | 53,085,593 |
| 2025-07-01 | 10.180 | 10.630 | 10.040 | 10.580 | 10.580 | 68,540,166 |
| 2025-06-30 | 10.110 | 10.360 | 9.950 | 10.030 | 10.030 | 56,123,228 |
| 2025-06-27 | 9.300 | 9.970 | 9.280 | 9.960 | 9.960 | 71,116,405 |
| 2025-06-26 | 9.110 | 9.790 | 9.100 | 9.430 | 9.430 | 74,563,696 |
| 2025-06-25 | 9.100 | 9.150 | 8.950 | 9.070 | 9.070 | 32,597,001 |
| 2025-06-24 | 8.920 | 9.230 | 8.920 | 9.030 | 9.030 | 45,385,038 |
| 2025-06-23 | 8.780 | 9.050 | 8.710 | 9.020 | 9.020 | 53,505,885 |
| 2025-06-20 | 8.310 | 9.300 | 8.250 | 9.100 | 9.100 | 89,888,295 |
| 2025-06-19 | 8.540 | 8.760 | 8.180 | 8.210 | 8.210 | 32,851,749 |
| 2025-06-18 | 8.100 | 8.490 | 8.030 | 8.390 | 8.390 | 32,119,354 |
| 2025-06-17 | 8.120 | 8.290 | 8.040 | 8.120 | 8.120 | 11,419,757 |
| 2025-06-16 | 7.800 | 8.150 | 7.770 | 8.100 | 8.100 | 15,557,109 |
| 2025-06-13 | 8.050 | 8.050 | 7.820 | 7.830 | 7.830 | 13,727,229 |
| 2025-06-12 | 8.080 | 8.130 | 8.020 | 8.090 | 8.090 | 8,455,678 |
| 2025-06-11 | 8.050 | 8.150 | 8.030 | 8.090 | 8.090 | 8,231,118 |
| 2025-06-10 | 8.140 | 8.180 | 7.940 | 8.050 | 8.050 | 13,805,029 |
| 2025-06-09 | 8.060 | 8.180 | 8.040 | 8.180 | 8.180 | 11,231,829 |
| 2025-06-06 | 8.040 | 8.080 | 7.980 | 8.020 | 8.020 | 9,331,003 |
| 2025-06-05 | 7.980 | 8.060 | 7.900 | 8.050 | 8.050 | 10,814,700 |
| 2025-06-04 | 7.950 | 8.060 | 7.940 | 8.000 | 8.000 | 10,463,600 |
| 2025-06-03 | 7.900 | 8.010 | 7.820 | 7.970 | 7.970 | 8,703,976 |
| 2025-05-30 | 8.110 | 8.110 | 7.880 | 7.910 | 7.910 | 14,263,978 |
| 2025-05-29 | 7.900 | 8.170 | 7.890 | 8.150 | 8.150 | 16,378,207 |
| 2025-05-28 | 8.090 | 8.170 | 7.850 | 7.900 | 7.900 | 16,618,179 |
| 2025-05-27 | 8.160 | 8.180 | 8.010 | 8.110 | 8.110 | 12,818,200 |
| 2025-05-26 | 8.030 | 8.270 | 8.030 | 8.170 | 8.170 | 15,173,400 |
| 2025-05-23 | 8.170 | 8.450 | 8.050 | 8.050 | 8.050 | 24,548,901 |
| 2025-05-22 | 8.540 | 8.600 | 8.280 | 8.290 | 8.290 | 27,244,805 |
| 2025-05-21 | 8.510 | 8.890 | 8.470 | 8.540 | 8.540 | 44,612,578 |
| 2025-05-20 | 8.360 | 8.710 | 8.160 | 8.610 | 8.610 | 51,000,506 |
| 2025-05-19 | 8.130 | 8.660 | 7.980 | 8.320 | 8.320 | 55,533,613 |
| 2025-05-16 | 7.810 | 7.940 | 7.770 | 7.810 | 7.810 | 8,142,059 |
| 2025-05-15 | 7.940 | 7.950 | 7.800 | 7.810 | 7.810 | 9,765,400 |
| 2025-05-14 | 7.990 | 8.050 | 7.870 | 7.970 | 7.970 | 12,200,800 |
| 2025-05-13 | 8.250 | 8.290 | 7.960 | 7.980 | 7.980 | 20,236,200 |
| 2025-05-12 | 8.010 | 8.190 | 7.930 | 8.170 | 8.170 | 17,787,234 |
| 2025-05-09 | 8.210 | 8.270 | 8.050 | 8.060 | 8.060 | 10,891,100 |
| 2025-05-08 | 8.110 | 8.290 | 8.050 | 8.240 | 8.240 | 12,722,800 |
| 2025-05-07 | 8.140 | 8.240 | 7.980 | 8.110 | 8.110 | 13,409,204 |
| 2025-05-06 | 7.930 | 8.070 | 7.900 | 8.070 | 8.070 | 12,451,578 |
| 2025-04-30 | 7.670 | 7.960 | 7.670 | 7.870 | 7.870 | 13,219,529 |
| 2025-04-29 | 7.560 | 7.760 | 7.540 | 7.650 | 7.650 | 8,114,628 |
| 2025-04-28 | 7.700 | 7.740 | 7.490 | 7.610 | 7.610 | 11,061,400 |
| 2025-04-25 | 7.740 | 7.830 | 7.640 | 7.700 | 7.700 | 12,879,413 |
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.