Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.150 | 9.350 | 8.950 | 9.100 | 9.100 | 21,476,491 |
| 2025-01-20 | 9.050 | 9.360 | 8.890 | 9.220 | 9.220 | 32,124,252 |
| 2025-01-17 | 8.860 | 9.040 | 8.800 | 8.980 | 8.980 | 20,864,229 |
| 2025-01-16 | 9.020 | 9.060 | 8.810 | 8.960 | 8.960 | 29,036,600 |
| 2025-01-15 | 9.040 | 9.580 | 8.830 | 8.900 | 8.900 | 48,017,629 |
| 2025-01-14 | 8.450 | 8.890 | 8.380 | 8.880 | 8.880 | 21,618,186 |
| 2025-01-13 | 8.270 | 8.440 | 8.020 | 8.400 | 8.400 | 16,175,429 |
| 2025-01-10 | 8.720 | 8.890 | 8.330 | 8.350 | 8.350 | 18,826,029 |
| 2025-01-09 | 8.600 | 8.840 | 8.600 | 8.690 | 8.690 | 15,394,829 |
| 2025-01-08 | 8.750 | 8.820 | 8.330 | 8.680 | 8.680 | 19,293,597 |
| 2025-01-07 | 8.420 | 8.770 | 8.420 | 8.770 | 8.770 | 18,136,099 |
| 2025-01-06 | 8.450 | 8.570 | 8.130 | 8.400 | 8.400 | 21,117,802 |
| 2025-01-03 | 9.110 | 9.200 | 8.480 | 8.500 | 8.500 | 22,286,888 |
| 2025-01-02 | 9.220 | 9.400 | 8.930 | 9.050 | 9.050 | 18,191,395 |
| 2024-12-31 | 9.800 | 9.920 | 9.290 | 9.300 | 9.300 | 18,332,304 |
| 2024-12-30 | 9.870 | 9.970 | 9.530 | 9.770 | 9.770 | 14,211,706 |
| 2024-12-27 | 9.800 | 10.110 | 9.760 | 9.920 | 9.920 | 17,002,891 |
| 2024-12-26 | 9.820 | 10.010 | 9.720 | 9.810 | 9.810 | 18,224,465 |
| 2024-12-25 | 10.120 | 10.140 | 9.530 | 9.830 | 9.830 | 30,102,120 |
| 2024-12-24 | 10.300 | 10.430 | 9.930 | 10.150 | 10.150 | 23,464,258 |
| 2024-12-23 | 10.940 | 11.000 | 10.230 | 10.230 | 10.230 | 29,729,278 |
| 2024-12-20 | 10.850 | 11.350 | 10.740 | 11.080 | 11.080 | 36,997,773 |
| 2024-12-19 | 10.500 | 10.670 | 10.400 | 10.610 | 10.610 | 17,301,297 |
| 2024-12-18 | 10.580 | 10.870 | 10.300 | 10.700 | 10.700 | 19,951,317 |
| 2024-12-17 | 11.050 | 11.150 | 10.640 | 10.670 | 10.670 | 24,073,249 |
| 2024-12-16 | 11.440 | 11.530 | 11.070 | 11.150 | 11.150 | 27,074,943 |
| 2024-12-13 | 11.780 | 11.780 | 11.380 | 11.400 | 11.400 | 32,996,267 |
| 2024-12-12 | 11.960 | 12.240 | 11.670 | 11.810 | 11.810 | 42,817,762 |
| 2024-12-11 | 11.710 | 12.050 | 11.560 | 11.950 | 11.950 | 49,982,742 |
| 2024-12-10 | 11.660 | 11.980 | 11.490 | 11.710 | 11.710 | 57,784,350 |
| 2024-12-09 | 11.700 | 11.740 | 11.220 | 11.340 | 11.340 | 33,961,851 |
| 2024-12-06 | 11.180 | 11.640 | 10.980 | 11.530 | 11.530 | 38,441,800 |
| 2024-12-05 | 10.990 | 11.250 | 10.990 | 11.210 | 11.210 | 26,372,506 |
| 2024-12-04 | 11.560 | 11.680 | 11.040 | 11.090 | 11.090 | 30,788,730 |
| 2024-12-03 | 11.560 | 11.670 | 11.220 | 11.430 | 11.430 | 40,519,250 |
| 2024-12-02 | 10.990 | 12.160 | 10.950 | 11.670 | 11.670 | 63,197,483 |
| 2024-11-29 | 10.960 | 11.250 | 10.620 | 11.090 | 11.090 | 42,137,155 |
| 2024-11-28 | 10.910 | 11.460 | 10.860 | 11.100 | 11.100 | 48,082,218 |
| 2024-11-27 | 10.810 | 10.890 | 10.350 | 10.880 | 10.880 | 31,880,340 |
| 2024-11-26 | 11.030 | 11.290 | 10.760 | 10.790 | 10.790 | 25,170,894 |
| 2024-11-25 | 10.950 | 11.100 | 10.650 | 11.100 | 11.100 | 32,384,343 |
| 2024-11-22 | 11.660 | 11.660 | 10.980 | 10.990 | 10.990 | 41,476,222 |
| 2024-11-21 | 11.900 | 12.070 | 11.520 | 11.740 | 11.740 | 42,471,814 |
| 2024-11-20 | 11.700 | 12.150 | 11.550 | 12.080 | 12.080 | 48,422,512 |
| 2024-11-19 | 11.300 | 11.800 | 11.110 | 11.780 | 11.780 | 41,047,323 |
| 2024-11-18 | 11.890 | 12.150 | 11.030 | 11.170 | 11.170 | 43,390,688 |
| 2024-11-15 | 12.330 | 12.550 | 11.780 | 11.820 | 11.820 | 42,985,775 |
| 2024-11-14 | 12.870 | 12.980 | 12.290 | 12.380 | 12.380 | 37,905,578 |
| 2024-11-13 | 13.200 | 13.350 | 12.570 | 12.990 | 12.990 | 53,747,908 |
| 2024-11-12 | 13.960 | 13.990 | 13.030 | 13.300 | 13.300 | 74,117,756 |
| 2024-11-11 | 13.360 | 14.210 | 13.360 | 13.960 | 13.960 | 81,442,570 |
| 2024-11-08 | 13.560 | 14.750 | 13.560 | 13.800 | 13.800 | 107,601,228 |
| 2024-11-07 | 14.390 | 15.090 | 13.220 | 13.910 | 13.910 | 152,629,529 |
| 2024-11-06 | 14.430 | 16.000 | 14.200 | 15.100 | 15.100 | 197,379,534 |
| 2024-11-05 | 13.460 | 13.460 | 13.460 | 13.460 | 13.460 | 25,984,321 |
| 2024-11-04 | 10.810 | 11.710 | 10.800 | 11.220 | 11.220 | 69,920,079 |
| 2024-11-01 | 13.470 | 13.480 | 10.820 | 10.820 | 10.820 | 133,240,802 |
| 2024-10-31 | 13.260 | 13.800 | 13.020 | 13.520 | 13.520 | 99,960,141 |
| 2024-10-30 | 13.700 | 14.140 | 12.660 | 13.070 | 13.070 | 116,328,518 |
| 2024-10-29 | 13.680 | 15.330 | 13.180 | 14.300 | 14.300 | 150,007,617 |
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.