Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.680 | 7.850 | 7.570 | 7.850 | 7.850 | 28,588,479 |
| 2026-10-19 | 7.530 | 7.890 | 7.480 | 7.780 | 7.780 | 43,083,185 |
| 2026-10-16 | 7.400 | 7.890 | 7.360 | 7.680 | 7.680 | 56,615,202 |
| 2026-10-15 | 7.000 | 7.390 | 6.920 | 7.260 | 7.260 | 30,663,400 |
| 2026-10-14 | 7.160 | 7.530 | 7.110 | 7.250 | 7.250 | 37,204,500 |
| 2026-10-13 | 6.990 | 7.250 | 6.720 | 7.170 | 7.170 | 24,617,600 |
| 2026-10-12 | 7.270 | 7.300 | 7.030 | 7.060 | 7.060 | 19,125,371 |
| 2026-10-09 | 7.320 | 7.350 | 6.910 | 7.310 | 7.310 | 33,093,898 |
| 2026-10-08 | 7.160 | 7.570 | 7.150 | 7.320 | 7.320 | 31,768,500 |
| 2026-09-30 | 7.600 | 7.620 | 7.100 | 7.170 | 7.170 | 38,293,539 |
| 2026-09-29 | 7.120 | 7.700 | 7.080 | 7.570 | 7.570 | 43,507,020 |
| 2026-09-28 | 7.230 | 7.390 | 7.020 | 7.210 | 7.210 | 30,248,520 |
| 2026-09-24 | 7.380 | 7.470 | 7.180 | 7.200 | 7.200 | 20,069,539 |
| 2026-09-23 | 7.600 | 7.600 | 7.330 | 7.380 | 7.380 | 27,107,801 |
| 2026-09-22 | 7.420 | 7.890 | 7.360 | 7.530 | 7.530 | 55,411,301 |
| 2026-09-21 | 7.650 | 7.650 | 7.330 | 7.430 | 7.430 | 47,306,879 |
| 2026-09-18 | 7.160 | 7.750 | 7.120 | 7.680 | 7.680 | 54,101,398 |
| 2026-09-17 | 7.030 | 7.140 | 6.980 | 7.100 | 7.100 | 17,047,619 |
| 2026-09-16 | 6.960 | 7.130 | 6.880 | 7.080 | 7.080 | 16,956,400 |
| 2026-09-15 | 7.090 | 7.160 | 6.930 | 6.950 | 6.950 | 15,855,000 |
| 2026-09-14 | 7.030 | 7.210 | 6.990 | 7.130 | 7.130 | 15,678,720 |
| 2026-09-11 | 7.110 | 7.180 | 6.890 | 7.080 | 7.080 | 20,141,633 |
| 2026-09-10 | 7.200 | 7.290 | 7.100 | 7.180 | 7.180 | 17,131,301 |
| 2026-09-09 | 7.310 | 7.460 | 7.230 | 7.270 | 7.270 | 20,788,500 |
| 2026-09-08 | 7.450 | 7.500 | 7.270 | 7.310 | 7.310 | 23,158,801 |
| 2026-09-07 | 7.360 | 7.630 | 7.340 | 7.520 | 7.520 | 25,120,600 |
| 2026-09-04 | 7.630 | 7.650 | 7.300 | 7.360 | 7.360 | 27,606,301 |
| 2026-09-03 | 7.820 | 7.820 | 7.440 | 7.540 | 7.540 | 33,727,398 |
| 2026-09-02 | 7.770 | 7.940 | 7.660 | 7.790 | 7.790 | 38,326,734 |
| 2026-09-01 | 8.000 | 8.260 | 7.870 | 8.020 | 8.020 | 60,838,227 |
| 2026-08-31 | 9.010 | 9.050 | 7.960 | 7.980 | 7.980 | 98,359,297 |
| 2026-08-28 | 9.590 | 9.740 | 9.080 | 9.430 | 9.430 | 70,362,992 |
| 2026-08-27 | 9.290 | 9.630 | 9.020 | 9.560 | 9.560 | 65,633,711 |
| 2026-08-26 | 9.070 | 9.690 | 9.040 | 9.300 | 9.300 | 77,059,953 |
| 2026-08-25 | 8.890 | 9.230 | 8.750 | 9.110 | 9.110 | 55,536,785 |
| 2026-08-24 | 8.920 | 9.120 | 8.650 | 8.910 | 8.910 | 49,037,922 |
| 2026-08-21 | 9.200 | 9.260 | 8.800 | 9.000 | 9.000 | 53,598,785 |
| 2026-08-20 | 8.870 | 9.060 | 8.410 | 9.000 | 9.000 | 54,040,379 |
| 2026-08-19 | 8.900 | 9.210 | 8.580 | 8.700 | 8.700 | 61,830,039 |
| 2026-08-18 | 9.350 | 9.630 | 8.840 | 9.160 | 9.160 | 83,486,531 |
| 2026-08-17 | 8.730 | 9.700 | 8.610 | 9.550 | 9.550 | 120,302,195 |
| 2026-08-14 | 7.750 | 9.260 | 7.700 | 9.260 | 9.260 | 108,072,633 |
| 2026-08-13 | 7.150 | 7.970 | 7.030 | 7.720 | 7.720 | 63,853,520 |
| 2026-08-12 | 6.840 | 7.230 | 6.840 | 7.080 | 7.080 | 28,587,504 |
| 2026-08-11 | 6.830 | 6.950 | 6.740 | 6.880 | 6.880 | 19,971,301 |
| 2026-08-10 | 6.790 | 6.980 | 6.600 | 6.880 | 6.880 | 28,648,100 |
| 2026-08-07 | 6.830 | 6.870 | 6.600 | 6.790 | 6.790 | 23,123,064 |
| 2026-08-06 | 6.660 | 6.830 | 6.630 | 6.820 | 6.820 | 25,012,199 |
| 2026-08-05 | 6.510 | 6.780 | 6.510 | 6.720 | 6.720 | 28,505,828 |
| 2026-08-04 | 6.520 | 6.620 | 6.450 | 6.580 | 6.580 | 22,595,191 |
| 2026-08-03 | 6.390 | 6.470 | 6.250 | 6.470 | 6.470 | 29,919,900 |
| 2026-07-31 | 6.290 | 6.420 | 6.230 | 6.300 | 6.300 | 34,348,453 |
| 2026-07-30 | 6.350 | 6.410 | 6.010 | 6.090 | 6.090 | 30,423,100 |
| 2026-07-29 | 6.270 | 6.400 | 6.120 | 6.400 | 6.400 | 29,701,900 |
| 2026-07-28 | 6.340 | 6.440 | 6.210 | 6.260 | 6.260 | 22,225,600 |
| 2026-07-27 | 5.980 | 6.380 | 5.970 | 6.380 | 6.380 | 29,110,199 |
| 2026-07-24 | 6.100 | 6.220 | 6.000 | 6.020 | 6.020 | 18,068,600 |
| 2026-07-23 | 6.140 | 6.240 | 6.020 | 6.200 | 6.200 | 22,168,100 |
| 2026-07-22 | 6.160 | 6.370 | 6.080 | 6.110 | 6.110 | 25,047,699 |
| 2026-07-21 | 6.170 | 6.250 | 5.670 | 6.250 | 6.250 | 41,723,914 |
Page 1 of 1 · 60 trading days
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.