Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14.020 | 14.660 | 13.810 | 14.080 | 14.080 | 130,846,357 |
| 2024-10-25 | 13.320 | 14.760 | 12.980 | 14.400 | 14.400 | 184,467,587 |
| 2024-10-24 | 11.780 | 14.500 | 11.680 | 13.830 | 13.830 | 193,454,840 |
| 2024-10-23 | 11.380 | 12.440 | 11.290 | 12.080 | 12.080 | 117,711,766 |
| 2024-10-22 | 12.680 | 13.060 | 11.700 | 11.740 | 11.740 | 148,613,687 |
| 2024-10-21 | 12.650 | 14.970 | 12.500 | 13.140 | 13.140 | 216,245,136 |
| 2024-10-18 | 12.400 | 13.570 | 11.810 | 13.060 | 13.060 | 218,983,996 |
| 2024-10-17 | 11.450 | 13.170 | 10.280 | 12.620 | 12.620 | 269,300,582 |
| 2024-10-16 | 10.080 | 10.990 | 9.900 | 10.990 | 10.990 | 258,620,938 |
| 2024-10-15 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 20,853,605 |
| 2024-10-14 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 26,914,707 |
| 2024-10-11 | 6.690 | 6.690 | 6.240 | 6.360 | 6.360 | 47,009,558 |
| 2024-10-10 | 6.810 | 7.120 | 6.600 | 6.730 | 6.730 | 54,907,697 |
| 2024-10-09 | 7.490 | 7.500 | 6.680 | 6.680 | 6.680 | 86,502,947 |
| 2024-10-08 | 7.900 | 8.020 | 6.900 | 8.010 | 8.010 | 121,377,516 |
| 2024-09-30 | 6.100 | 6.930 | 5.950 | 6.680 | 6.680 | 110,760,099 |
| 2024-09-27 | 5.600 | 5.970 | 5.540 | 5.890 | 5.890 | 61,816,977 |
| 2024-09-26 | 5.370 | 5.570 | 5.330 | 5.570 | 5.570 | 45,028,107 |
| 2024-09-25 | 5.360 | 5.490 | 5.320 | 5.360 | 5.360 | 42,614,131 |
| 2024-09-24 | 5.160 | 5.320 | 5.020 | 5.310 | 5.310 | 45,020,340 |
| 2024-09-23 | 5.090 | 5.180 | 5.050 | 5.160 | 5.160 | 23,580,695 |
| 2024-09-20 | 5.150 | 5.200 | 5.060 | 5.120 | 5.120 | 27,937,318 |
| 2024-09-19 | 5.160 | 5.240 | 5.030 | 5.190 | 5.190 | 35,648,400 |
| 2024-09-18 | 5.400 | 5.500 | 5.060 | 5.110 | 5.110 | 44,954,325 |
| 2024-09-13 | 5.380 | 5.650 | 5.340 | 5.360 | 5.360 | 71,051,042 |
| 2024-09-12 | 5.150 | 6.060 | 5.120 | 5.540 | 5.540 | 93,958,385 |
| 2024-09-11 | 5.110 | 5.150 | 5.010 | 5.090 | 5.090 | 18,625,169 |
| 2024-09-10 | 5.080 | 5.150 | 4.990 | 5.130 | 5.130 | 14,277,100 |
| 2024-09-09 | 5.010 | 5.090 | 4.970 | 5.070 | 5.070 | 14,312,200 |
| 2024-09-06 | 5.200 | 5.210 | 5.040 | 5.040 | 5.040 | 20,248,669 |
| 2024-09-05 | 5.160 | 5.260 | 5.140 | 5.210 | 5.210 | 18,653,300 |
| 2024-09-04 | 5.230 | 5.250 | 5.110 | 5.170 | 5.170 | 21,563,400 |
| 2024-09-03 | 5.270 | 5.360 | 5.250 | 5.310 | 5.310 | 18,249,800 |
| 2024-09-02 | 5.380 | 5.450 | 5.290 | 5.300 | 5.300 | 28,548,703 |
| 2024-08-30 | 5.280 | 5.540 | 5.280 | 5.440 | 5.440 | 49,841,723 |
| 2024-08-29 | 5.020 | 5.290 | 4.980 | 5.240 | 5.240 | 29,065,600 |
| 2024-08-28 | 5.020 | 5.120 | 4.980 | 5.050 | 5.050 | 20,727,320 |
| 2024-08-27 | 5.180 | 5.200 | 5.020 | 5.050 | 5.050 | 24,032,382 |
| 2024-08-26 | 5.170 | 5.250 | 5.070 | 5.210 | 5.210 | 23,673,100 |
| 2024-08-23 | 5.250 | 5.280 | 5.080 | 5.220 | 5.220 | 35,881,303 |
| 2024-08-22 | 5.550 | 5.570 | 5.260 | 5.300 | 5.300 | 63,656,236 |
| 2024-08-21 | 5.500 | 5.900 | 5.420 | 5.820 | 5.820 | 68,378,532 |
| 2024-08-20 | 5.580 | 5.830 | 5.460 | 5.510 | 5.510 | 41,245,900 |
| 2024-08-19 | 5.640 | 5.690 | 5.440 | 5.600 | 5.600 | 39,790,657 |
| 2024-08-16 | 5.560 | 5.770 | 5.520 | 5.650 | 5.650 | 40,955,647 |
| 2024-08-15 | 5.370 | 5.640 | 5.330 | 5.570 | 5.570 | 40,023,900 |
| 2024-08-14 | 5.390 | 5.480 | 5.350 | 5.390 | 5.390 | 21,361,900 |
| 2024-08-13 | 5.260 | 5.370 | 5.220 | 5.370 | 5.370 | 22,003,400 |
| 2024-08-12 | 5.390 | 5.420 | 5.230 | 5.250 | 5.250 | 27,538,830 |
| 2024-08-09 | 5.390 | 5.510 | 5.340 | 5.470 | 5.470 | 27,784,100 |
| 2024-08-08 | 5.390 | 5.510 | 5.270 | 5.350 | 5.350 | 25,370,346 |
| 2024-08-07 | 5.370 | 5.530 | 5.290 | 5.430 | 5.430 | 32,099,283 |
| 2024-08-06 | 5.300 | 5.380 | 5.250 | 5.350 | 5.350 | 30,227,264 |
| 2024-08-05 | 5.570 | 5.610 | 5.210 | 5.230 | 5.230 | 52,024,998 |
| 2024-08-02 | 5.910 | 6.030 | 5.700 | 5.710 | 5.710 | 51,304,030 |
| 2024-08-01 | 6.100 | 6.270 | 5.970 | 5.990 | 5.990 | 63,037,784 |
| 2024-07-31 | 5.770 | 6.030 | 5.710 | 5.960 | 5.960 | 53,574,901 |
| 2024-07-30 | 5.730 | 5.870 | 5.640 | 5.810 | 5.810 | 39,087,672 |
| 2024-07-29 | 5.780 | 5.810 | 5.720 | 5.790 | 5.790 | 30,214,282 |
| 2024-07-26 | 5.720 | 5.810 | 5.700 | 5.780 | 5.780 | 43,275,677 |
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.