CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.400	18.410	17.660	18.130	17.485	6,065,700
2023-10-27	17.780	19.580	17.710	18.410	17.755	7,776,273
2023-10-26	17.480	17.820	17.060	17.800	17.167	1,953,060
2023-10-25	17.000	17.660	16.960	17.510	16.887	2,131,337
2023-10-24	16.590	17.030	16.500	16.960	16.357	1,248,700
2023-10-23	16.700	17.200	16.470	16.590	16.000	1,320,100
2023-10-20	17.100	17.620	16.990	17.050	16.444	1,294,103
2023-10-19	17.270	17.420	17.120	17.180	16.569	1,298,134
2023-10-18	17.430	17.680	17.280	17.460	16.839	1,565,274
2023-10-17	17.500	17.580	17.260	17.430	16.810	1,447,534
2023-10-16	17.540	17.780	17.480	17.550	16.926	1,616,934
2023-10-13	17.390	17.750	17.350	17.550	16.926	1,723,875
2023-10-12	17.420	17.680	17.250	17.450	16.829	1,496,000
2023-10-11	17.480	17.580	17.300	17.400	16.781	1,698,200
2023-10-10	17.520	17.650	17.300	17.480	16.858	1,717,600
2023-10-09	17.400	17.660	17.240	17.500	16.878	2,255,200
2023-09-28	16.800	17.380	16.760	17.160	16.550	1,460,470
2023-09-27	16.820	16.980	16.650	16.760	16.164	1,085,500
2023-09-26	16.990	17.100	16.820	16.830	16.231	700,900
2023-09-25	16.840	17.100	16.640	16.990	16.386	937,800
2023-09-22	16.620	16.850	16.310	16.840	16.241	921,200
2023-09-21	16.660	16.900	16.410	16.470	15.884	1,037,600
2023-09-20	17.010	17.150	16.690	16.740	16.145	994,500
2023-09-19	17.390	17.390	16.950	17.100	16.492	1,351,100
2023-09-18	16.570	17.530	16.490	17.220	16.608	2,222,670
2023-09-15	16.980	16.980	16.550	16.570	15.981	1,193,400
2023-09-14	17.030	17.230	16.700	16.820	16.222	1,901,170
2023-09-13	17.460	17.630	16.960	17.130	16.521	2,279,300
2023-09-12	17.650	18.000	17.350	17.670	17.042	3,476,600
2023-09-11	17.160	17.450	16.840	17.310	16.694	2,108,500
2023-09-08	16.900	17.070	16.680	17.010	16.405	1,051,900
2023-09-07	17.050	17.190	16.720	16.740	16.145	1,103,934
2023-09-06	17.030	17.200	16.980	17.120	16.511	985,900
2023-09-05	17.190	17.190	16.950	17.040	16.434	1,076,700
2023-09-04	17.100	17.240	16.920	17.060	16.453	1,204,600
2023-09-01	16.940	17.090	16.800	17.060	16.453	1,269,300
2023-08-31	16.950	17.180	16.780	16.940	16.338	1,417,200
2023-08-30	16.910	17.150	16.840	16.920	16.318	1,970,500
2023-08-29	15.810	16.950	15.720	16.840	16.241	3,460,147
2023-08-28	16.390	16.450	15.780	15.830	15.267	1,438,900
2023-08-25	16.120	16.120	15.660	15.680	15.122	1,211,000
2023-08-24	16.220	16.310	15.900	16.120	15.547	1,040,300
2023-08-23	16.300	16.520	16.150	16.220	15.643	882,200
2023-08-22	16.400	16.570	16.090	16.400	15.817	1,001,400
2023-08-21	16.400	16.740	16.300	16.320	15.740	938,000
2023-08-18	16.320	16.600	16.220	16.400	15.817	1,012,200
2023-08-17	15.920	16.450	15.740	16.370	15.788	1,427,692
2023-08-16	16.310	16.320	15.900	15.910	15.344	1,255,300
2023-08-15	16.470	16.600	16.180	16.260	15.682	1,035,534
2023-08-14	16.150	16.360	16.090	16.340	15.759	800,203
2023-08-11	16.500	16.650	16.300	16.300	15.720	1,176,600
2023-08-10	16.770	16.770	16.500	16.530	15.942	989,000
2023-08-09	16.700	16.930	16.530	16.740	16.145	1,472,300
2023-08-08	16.820	17.140	16.590	16.700	16.106	1,718,400
2023-08-07	16.800	16.990	16.740	16.820	16.222	1,278,100
2023-08-04	16.790	16.990	16.740	16.860	16.260	1,643,700
2023-08-03	17.080	17.100	16.750	16.820	16.222	1,844,200
2023-08-02	16.920	17.270	16.830	17.120	16.511	2,295,000
2023-08-01	16.870	17.200	16.750	17.000	16.395	1,959,000
2023-07-31	17.140	17.510	17.050	17.050	16.444	2,662,295

← NewerPage 13 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.