CWB Automotive Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.610	14.930	14.610	14.870	14.520	982,500
2024-07-24	14.840	14.970	14.750	14.750	14.403	1,381,076
2024-07-23	15.190	15.250	14.920	14.930	14.579	1,341,100
2024-07-22	15.100	15.250	15.020	15.180	14.823	781,900
2024-07-19	15.200	15.490	15.050	15.090	14.735	1,292,400
2024-07-18	15.170	15.280	15.000	15.190	14.832	1,099,800
2024-07-17	15.590	15.750	15.190	15.240	14.881	1,272,800
2024-07-16	15.510	15.730	15.450	15.590	15.223	1,075,800
2024-07-15	15.840	16.000	15.610	15.660	15.291	1,082,300
2024-07-12	15.700	16.050	15.660	15.950	15.575	1,988,926
2024-07-11	15.690	15.970	15.680	15.820	15.448	2,193,300
2024-07-10	15.170	15.760	15.170	15.480	15.116	2,972,400
2024-07-09	14.950	15.350	14.830	15.330	14.969	2,346,100
2024-07-08	14.930	15.080	14.850	14.870	14.520	1,084,000
2024-07-05	14.980	14.980	14.980	14.980	14.627	0
2024-07-04	14.920	15.340	14.860	14.980	14.627	2,307,275
2024-07-03	15.490	15.500	14.910	14.940	14.588	3,508,375
2024-07-02	15.870	15.970	15.300	15.360	14.998	3,730,375
2024-07-01	15.300	15.900	15.220	15.630	15.262	8,530,495
2024-06-28	15.170	16.730	15.170	15.960	15.584	11,741,815
2024-06-27	15.820	15.820	15.180	15.210	14.852	6,071,098
2024-06-26	15.570	16.860	15.310	16.220	15.838	6,680,136
2024-06-25	15.130	15.800	15.130	15.330	14.969	926,197
2024-06-24	15.670	15.950	15.340	15.350	14.989	1,448,200
2024-06-21	15.900	15.980	15.600	15.960	15.584	1,058,275
2024-06-20	16.300	16.390	15.720	15.770	15.399	1,380,039
2024-06-19	16.610	16.680	16.220	16.300	15.916	1,203,800
2024-06-18	16.120	16.650	16.020	16.560	16.170	2,113,600
2024-06-17	16.100	16.350	15.930	15.940	15.565	1,130,800
2024-06-14	16.120	16.280	15.960	16.240	15.662	844,900
2024-06-13	16.130	16.380	16.060	16.220	15.643	581,807
2024-06-12	16.120	16.330	16.020	16.220	15.643	842,068
2024-06-11	16.200	16.240	15.560	16.120	15.547	923,460
2024-06-07	16.060	16.170	15.780	15.900	15.335	974,900
2024-06-06	16.100	16.360	15.880	15.890	15.325	1,755,534
2024-06-05	16.350	16.610	16.200	16.210	15.634	1,024,200
2024-06-04	16.330	16.650	16.130	16.470	15.884	1,843,000
2024-06-03	17.260	17.280	16.390	16.550	15.961	2,200,800
2024-05-31	16.770	17.110	16.620	17.090	16.482	2,324,700
2024-05-30	16.500	16.780	16.390	16.690	16.096	1,376,100
2024-05-29	16.330	16.640	16.280	16.480	15.894	1,004,500
2024-05-28	16.380	16.760	16.380	16.500	15.913	996,300
2024-05-27	16.340	16.700	16.120	16.560	15.971	1,728,600
2024-05-24	16.500	16.800	16.460	16.590	16.000	1,186,000
2024-05-23	16.610	16.820	16.600	16.650	16.058	966,400
2024-05-22	16.800	17.070	16.680	16.860	16.260	1,210,491
2024-05-21	16.910	17.200	16.620	16.950	16.347	1,284,700
2024-05-20	16.880	17.130	16.780	16.930	16.328	1,274,300
2024-05-17	16.860	16.960	16.700	16.930	16.328	912,500
2024-05-16	16.770	17.140	16.650	16.820	16.222	927,400
2024-05-15	16.990	17.330	16.810	16.810	16.212	1,072,955
2024-05-14	16.600	17.170	16.600	16.990	16.386	1,607,300
2024-05-13	17.180	17.180	16.600	16.730	16.135	1,570,200
2024-05-10	17.300	17.380	17.000	17.000	16.395	1,209,200
2024-05-09	17.360	17.450	17.250	17.300	16.685	1,188,600
2024-05-08	17.450	17.560	17.220	17.250	16.637	1,317,900
2024-05-07	17.480	17.600	17.310	17.440	16.820	1,767,700
2024-05-06	17.200	17.590	17.200	17.570	16.945	2,866,091
2024-04-30	17.060	17.500	17.060	17.120	16.511	2,351,900
2024-04-29	16.950	17.270	16.890	17.070	16.463	2,085,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2000 CNY
2025-06-20	0.2000 CNY
2024-06-17	0.2000 CNY
2023-05-31	0.1500 CNY
2022-06-13	0.1500 CNY
2021-06-02	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.