CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.000	15.310	14.920	15.270	14.727	1,898,300
2024-01-22	15.780	15.910	15.040	15.160	14.621	2,543,274
2024-01-19	16.000	16.160	15.800	15.910	15.344	1,485,700
2024-01-18	16.700	16.700	15.630	16.000	15.431	3,126,141
2024-01-17	16.550	16.560	16.120	16.120	15.547	1,455,750
2024-01-16	16.510	16.650	16.350	16.520	15.933	1,206,400
2024-01-15	16.700	16.700	16.700	16.700	16.106	0
2024-01-12	16.840	16.920	16.610	16.700	16.106	1,028,600
2024-01-11	16.540	16.900	16.320	16.830	16.231	1,918,636
2024-01-10	16.680	16.750	16.390	16.400	15.817	1,553,100
2024-01-09	16.550	16.980	16.550	16.770	16.174	1,750,774
2024-01-08	16.810	16.950	16.550	16.550	15.961	1,756,500
2024-01-05	17.080	17.190	16.700	16.770	16.174	2,043,400
2024-01-04	16.980	17.200	16.840	17.040	16.434	1,756,050
2024-01-03	17.440	17.510	16.910	17.070	16.463	2,849,900
2024-01-02	17.520	17.650	17.380	17.490	16.868	2,538,200
2023-12-29	17.390	17.570	17.200	17.540	16.916	3,120,100
2023-12-28	17.110	17.660	17.060	17.510	16.887	2,717,700
2023-12-27	17.060	17.300	17.000	17.200	16.588	1,634,800
2023-12-26	17.510	17.510	17.160	17.200	16.588	1,761,500
2023-12-25	17.180	17.430	17.170	17.380	16.762	1,906,100
2023-12-22	17.480	17.590	17.000	17.180	16.569	2,280,200
2023-12-21	17.310	17.490	16.980	17.480	16.858	2,767,071
2023-12-20	17.510	17.660	17.310	17.310	16.694	2,678,230
2023-12-19	17.520	17.670	17.380	17.500	16.878	2,248,530
2023-12-18	17.640	17.840	17.540	17.580	16.955	2,526,778
2023-12-15	17.750	17.960	17.640	17.760	17.128	3,017,544
2023-12-14	18.120	18.190	17.660	17.710	17.080	3,864,444
2023-12-13	18.070	18.430	17.790	18.110	17.466	5,395,800
2023-12-12	18.000	18.170	17.800	18.070	17.427	3,404,400
2023-12-11	17.630	18.120	17.570	18.090	17.447	5,267,500
2023-12-08	18.350	18.600	17.690	17.760	17.128	6,834,900
2023-12-07	18.620	18.870	18.270	18.310	17.659	6,749,900
2023-12-06	19.090	19.460	18.530	18.880	18.209	8,379,600
2023-12-05	19.690	19.720	18.900	19.180	18.498	9,398,013
2023-12-04	19.560	20.140	19.490	19.730	19.028	11,257,194
2023-12-01	20.060	20.290	19.110	19.610	18.913	16,915,589
2023-11-30	20.250	21.300	20.250	20.250	19.530	23,483,081
2023-11-29	24.030	24.590	22.310	22.500	21.700	32,794,735
2023-11-28	22.350	22.350	22.350	22.350	21.555	2,857,384
2023-11-27	18.500	20.320	18.500	20.320	19.597	10,095,861
2023-11-24	19.080	19.200	18.400	18.470	17.813	3,575,275
2023-11-23	18.100	19.270	18.100	19.080	18.401	6,311,209
2023-11-22	18.740	18.740	18.150	18.150	17.505	3,791,375
2023-11-21	19.150	19.160	18.660	18.760	18.093	4,002,800
2023-11-20	19.040	19.370	18.840	19.250	18.565	5,298,500
2023-11-17	18.800	19.210	18.500	19.040	18.363	4,689,200
2023-11-16	18.880	19.090	18.610	18.950	18.276	4,233,200
2023-11-15	19.090	19.100	18.460	18.990	18.315	4,941,735
2023-11-14	19.100	19.130	18.650	18.760	18.093	5,534,808
2023-11-13	18.280	19.280	18.220	19.140	18.459	8,389,902
2023-11-10	18.240	19.990	18.150	18.790	18.122	11,068,600
2023-11-09	18.500	18.530	17.910	18.300	17.649	4,941,500
2023-11-08	18.970	18.990	18.310	18.540	17.881	6,996,000
2023-11-07	19.080	19.580	18.780	19.190	18.508	8,239,034
2023-11-06	18.760	19.200	18.500	19.100	18.421	8,092,434
2023-11-03	18.750	19.200	18.470	18.830	18.160	8,968,000
2023-11-02	18.740	18.990	18.200	18.200	17.553	9,796,691
2023-11-01	17.700	19.610	17.700	18.740	18.074	13,868,994
2023-10-31	18.130	18.350	17.610	17.830	17.196	4,192,102

← NewerPage 12 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.