Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.950 | 7.980 | 7.700 | 7.810 | 7.810 | 11,231,100 |
| 2025-04-23 | 7.890 | 8.010 | 7.870 | 7.940 | 7.940 | 10,086,337 |
| 2025-04-22 | 7.920 | 7.990 | 7.790 | 7.840 | 7.840 | 8,940,330 |
| 2025-04-21 | 7.790 | 7.940 | 7.720 | 7.930 | 7.930 | 9,642,000 |
| 2025-04-18 | 7.710 | 7.830 | 7.630 | 7.780 | 7.780 | 8,530,500 |
| 2025-04-17 | 7.690 | 7.860 | 7.580 | 7.710 | 7.710 | 9,435,900 |
| 2025-04-16 | 7.860 | 7.880 | 7.540 | 7.740 | 7.740 | 11,530,000 |
| 2025-04-15 | 7.840 | 7.970 | 7.760 | 7.880 | 7.880 | 10,535,600 |
| 2025-04-14 | 7.910 | 8.040 | 7.840 | 7.880 | 7.880 | 15,343,829 |
| 2025-04-11 | 7.490 | 7.890 | 7.460 | 7.740 | 7.740 | 19,945,829 |
| 2025-04-10 | 7.590 | 7.790 | 7.540 | 7.540 | 7.540 | 18,038,000 |
| 2025-04-09 | 6.960 | 7.470 | 6.570 | 7.410 | 7.410 | 27,231,943 |
| 2025-04-08 | 6.960 | 7.370 | 6.960 | 7.140 | 7.140 | 26,269,453 |
| 2025-04-07 | 7.990 | 8.040 | 6.860 | 6.860 | 6.860 | 28,099,320 |
| 2025-04-03 | 8.450 | 8.680 | 8.420 | 8.570 | 8.570 | 7,986,100 |
| 2025-04-02 | 8.660 | 8.670 | 8.570 | 8.600 | 8.600 | 6,652,800 |
| 2025-04-01 | 8.620 | 8.720 | 8.570 | 8.620 | 8.620 | 10,279,800 |
| 2025-03-31 | 8.610 | 8.650 | 8.390 | 8.550 | 8.550 | 13,023,730 |
| 2025-03-28 | 8.960 | 9.030 | 8.680 | 8.730 | 8.730 | 15,688,813 |
| 2025-03-27 | 9.110 | 9.110 | 8.880 | 9.000 | 9.000 | 12,071,581 |
| 2025-03-26 | 9.000 | 9.190 | 8.980 | 9.110 | 9.110 | 10,519,813 |
| 2025-03-25 | 9.270 | 9.270 | 8.990 | 9.000 | 9.000 | 15,845,664 |
| 2025-03-24 | 9.710 | 9.760 | 9.080 | 9.280 | 9.280 | 27,851,699 |
| 2025-03-21 | 9.710 | 9.870 | 9.370 | 9.680 | 9.680 | 30,197,375 |
| 2025-03-20 | 9.530 | 9.940 | 9.470 | 9.790 | 9.790 | 29,759,367 |
| 2025-03-19 | 9.700 | 9.700 | 9.480 | 9.540 | 9.540 | 16,929,874 |
| 2025-03-18 | 9.800 | 9.850 | 9.650 | 9.710 | 9.710 | 15,185,400 |
| 2025-03-17 | 9.830 | 9.870 | 9.720 | 9.750 | 9.750 | 16,266,800 |
| 2025-03-14 | 9.660 | 9.840 | 9.490 | 9.810 | 9.810 | 24,673,117 |
| 2025-03-13 | 9.840 | 9.870 | 9.480 | 9.610 | 9.610 | 24,693,905 |
| 2025-03-12 | 10.000 | 10.080 | 9.880 | 9.910 | 9.910 | 30,363,704 |
| 2025-03-11 | 9.810 | 10.040 | 9.750 | 9.960 | 9.960 | 30,670,600 |
| 2025-03-10 | 9.890 | 10.230 | 9.810 | 9.970 | 9.970 | 43,341,534 |
| 2025-03-07 | 9.610 | 10.490 | 9.430 | 9.900 | 9.900 | 66,997,599 |
| 2025-03-06 | 9.400 | 9.670 | 9.380 | 9.650 | 9.650 | 31,046,300 |
| 2025-03-05 | 9.450 | 9.460 | 9.200 | 9.370 | 9.370 | 17,932,600 |
| 2025-03-04 | 9.180 | 9.440 | 9.150 | 9.420 | 9.420 | 18,530,800 |
| 2025-03-03 | 9.220 | 9.540 | 9.070 | 9.260 | 9.260 | 30,219,875 |
| 2025-02-28 | 9.710 | 9.790 | 9.090 | 9.110 | 9.110 | 31,527,660 |
| 2025-02-27 | 9.680 | 9.850 | 9.410 | 9.720 | 9.720 | 38,257,807 |
| 2025-02-26 | 9.800 | 9.830 | 9.620 | 9.700 | 9.700 | 22,259,388 |
| 2025-02-25 | 9.580 | 9.970 | 9.500 | 9.710 | 9.710 | 31,136,808 |
| 2025-02-24 | 9.640 | 9.880 | 9.500 | 9.710 | 9.710 | 33,235,591 |
| 2025-02-21 | 9.700 | 9.740 | 9.430 | 9.690 | 9.690 | 42,810,446 |
| 2025-02-20 | 9.290 | 9.820 | 9.180 | 9.790 | 9.790 | 43,347,726 |
| 2025-02-19 | 8.960 | 9.240 | 8.910 | 9.240 | 9.240 | 19,494,329 |
| 2025-02-18 | 9.480 | 9.540 | 8.940 | 8.960 | 8.960 | 24,834,480 |
| 2025-02-17 | 9.270 | 9.550 | 9.270 | 9.520 | 9.520 | 22,743,160 |
| 2025-02-14 | 9.380 | 9.430 | 9.240 | 9.310 | 9.310 | 19,329,700 |
| 2025-02-13 | 9.600 | 9.620 | 9.330 | 9.400 | 9.400 | 19,831,203 |
| 2025-02-12 | 9.410 | 9.580 | 9.360 | 9.580 | 9.580 | 18,823,383 |
| 2025-02-11 | 9.610 | 9.640 | 9.400 | 9.410 | 9.410 | 21,487,282 |
| 2025-02-10 | 9.510 | 9.680 | 9.450 | 9.660 | 9.660 | 25,701,586 |
| 2025-02-07 | 9.300 | 9.700 | 9.280 | 9.510 | 9.510 | 32,801,326 |
| 2025-02-06 | 8.990 | 9.340 | 8.950 | 9.320 | 9.320 | 26,588,862 |
| 2025-02-05 | 8.950 | 9.180 | 8.850 | 9.090 | 9.090 | 22,403,840 |
| 2025-01-27 | 9.110 | 9.160 | 8.820 | 8.870 | 8.870 | 20,270,689 |
| 2025-01-24 | 8.790 | 8.920 | 8.730 | 8.880 | 8.880 | 15,486,513 |
| 2025-01-23 | 9.040 | 9.220 | 8.820 | 8.830 | 8.830 | 21,014,500 |
| 2025-01-22 | 9.010 | 9.100 | 8.890 | 8.920 | 8.920 | 14,255,948 |
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.