CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.990	17.090	16.510	16.730	16.135	2,710,334
2024-04-25	16.580	16.840	16.550	16.730	16.135	1,672,400
2024-04-24	16.090	16.660	16.090	16.580	15.990	1,818,000
2024-04-23	15.890	16.180	15.800	16.120	15.547	1,775,900
2024-04-22	15.710	16.020	15.320	15.920	15.354	1,596,100
2024-04-19	15.680	15.860	15.440	15.710	15.151	1,231,600
2024-04-18	15.630	16.060	15.340	15.710	15.151	1,789,000
2024-04-17	14.800	15.650	14.700	15.640	15.084	2,057,500
2024-04-16	15.210	15.470	14.440	14.510	13.994	2,862,900
2024-04-15	15.930	16.150	15.150	15.350	14.804	2,494,591
2024-04-12	15.850	16.150	15.850	15.930	15.363	1,441,900
2024-04-11	15.890	16.190	15.810	15.890	15.325	1,696,100
2024-04-10	16.400	16.560	15.900	16.080	15.508	2,725,900
2024-04-09	16.700	16.950	16.450	16.560	15.971	2,081,500
2024-04-08	16.540	17.160	16.410	16.760	16.164	2,905,436
2024-04-03	16.950	16.980	16.300	16.540	15.952	2,963,819
2024-04-02	17.170	17.260	16.710	16.980	16.376	2,960,219
2024-04-01	16.910	17.330	16.910	17.180	16.569	3,286,498
2024-03-29	17.290	17.450	16.690	16.890	16.289	2,620,076
2024-03-28	16.440	18.020	16.390	17.200	16.588	5,479,076
2024-03-27	17.510	17.770	16.380	16.380	15.797	7,178,751
2024-03-26	17.350	18.500	17.070	18.010	17.370	9,670,476
2024-03-25	17.710	17.830	17.110	17.460	16.839	6,592,932
2024-03-22	17.550	18.930	17.320	18.230	17.582	12,815,200
2024-03-21	17.620	18.290	17.260	17.740	17.109	9,970,916
2024-03-20	16.330	18.020	16.330	18.020	17.379	9,239,326
2024-03-19	16.400	16.820	16.150	16.380	15.797	2,621,565
2024-03-18	15.920	16.330	15.920	16.300	15.720	2,285,600
2024-03-15	15.560	15.950	15.560	15.950	15.383	1,655,674
2024-03-14	15.700	15.950	15.390	15.750	15.190	1,618,534
2024-03-13	15.580	15.890	15.580	15.690	15.132	1,541,394
2024-03-12	15.330	15.720	15.290	15.640	15.084	2,046,574
2024-03-11	15.190	15.310	15.010	15.280	14.737	1,155,447
2024-03-08	15.130	15.300	15.040	15.140	14.602	1,095,000
2024-03-07	15.210	15.470	15.050	15.150	14.611	1,660,400
2024-03-06	15.180	15.280	14.980	15.150	14.611	1,056,300
2024-03-05	15.330	15.350	14.930	15.150	14.611	1,516,800
2024-03-04	15.280	15.350	14.930	15.340	14.794	1,233,477
2024-03-01	15.410	15.480	14.960	15.280	14.737	1,814,485
2024-02-29	14.400	15.120	14.370	15.120	14.582	2,147,057
2024-02-28	15.870	16.020	14.560	14.570	14.052	3,784,100
2024-02-27	15.060	15.730	15.060	15.730	15.171	2,068,785
2024-02-26	15.100	15.490	14.900	15.230	14.688	2,530,500
2024-02-23	14.560	14.910	14.390	14.890	14.360	1,767,314
2024-02-22	14.290	14.650	14.130	14.490	13.975	1,300,104
2024-02-21	14.000	14.690	13.910	14.320	13.811	2,244,568
2024-02-20	13.770	14.090	13.600	14.090	13.589	2,108,276
2024-02-19	13.420	14.030	13.420	13.910	13.415	2,859,798
2024-02-08	12.580	13.350	11.300	13.350	12.875	4,150,674
2024-02-07	13.180	13.280	12.460	12.560	12.113	3,908,174
2024-02-06	12.750	13.260	11.900	12.970	12.509	3,171,900
2024-02-05	13.400	13.420	12.400	12.690	12.239	3,529,500
2024-02-02	14.230	14.310	13.100	13.610	13.126	3,147,000
2024-02-01	14.110	14.390	13.750	14.110	13.608	1,869,747
2024-01-31	14.750	14.880	14.000	14.100	13.599	2,421,100
2024-01-30	14.830	15.140	14.600	14.700	14.177	1,558,741
2024-01-29	15.400	15.560	14.900	14.930	14.399	1,653,800
2024-01-26	15.580	15.690	15.400	15.440	14.891	1,341,100
2024-01-25	15.200	15.610	15.010	15.550	14.997	1,680,200
2024-01-24	15.270	15.370	14.690	15.210	14.669	1,832,357

← NewerPage 11 of 21 · 1,212 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.