CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.800	17.180	16.490	17.060	16.453	3,021,500
2023-07-27	17.170	17.500	16.750	16.800	16.203	3,673,700
2023-07-26	17.210	17.210	16.730	16.770	16.174	1,796,500
2023-07-25	17.100	17.300	16.930	17.170	16.559	2,195,200
2023-07-24	17.110	17.450	16.820	16.870	16.270	2,591,907
2023-07-21	17.160	17.450	17.000	17.160	16.550	2,939,400
2023-07-20	17.830	17.930	17.290	17.330	16.714	3,550,368
2023-07-19	17.970	18.020	17.640	17.800	17.167	2,835,586
2023-07-18	18.250	18.300	17.870	17.970	17.331	4,402,134
2023-07-17	18.600	18.600	17.640	18.410	17.755	5,966,127
2023-07-14	18.900	18.960	18.340	18.600	17.939	6,601,220
2023-07-13	18.400	19.530	18.230	19.110	18.430	9,276,647
2023-07-12	18.940	19.530	18.410	19.090	18.411	13,952,765
2023-07-11	18.720	18.990	18.070	18.920	18.247	11,008,525
2023-07-10	18.600	19.270	18.020	18.310	17.659	11,616,507
2023-07-07	18.710	19.700	18.710	18.710	18.045	15,232,543
2023-07-06	19.180	21.070	19.000	20.790	20.051	21,816,233
2023-07-05	19.150	19.150	19.150	19.150	18.469	2,222,397
2023-07-04	16.200	17.410	16.180	17.410	16.791	4,184,771
2023-07-03	15.900	16.050	15.730	15.830	15.267	793,400
2023-06-30	15.900	15.980	15.710	15.830	15.267	621,100
2023-06-29	15.880	16.050	15.760	15.900	15.335	1,271,600
2023-06-28	15.720	15.850	15.440	15.830	15.267	932,900
2023-06-27	15.560	15.800	15.480	15.710	15.151	480,800
2023-06-26	15.830	15.920	15.500	15.560	15.007	485,200
2023-06-21	15.610	16.010	15.610	15.820	15.257	591,100
2023-06-20	15.660	15.960	15.580	15.800	15.238	577,047
2023-06-19	15.820	15.940	15.570	15.720	15.161	726,900
2023-06-16	15.740	15.860	15.550	15.550	14.997	609,800
2023-06-15	15.610	15.860	15.570	15.680	15.122	806,660
2023-06-14	15.740	15.920	15.610	15.810	15.248	742,693
2023-06-13	15.600	15.720	15.460	15.700	15.142	793,800
2023-06-12	14.820	15.550	14.800	15.520	14.968	856,900
2023-06-09	14.770	15.070	14.770	14.910	14.380	463,300
2023-06-08	15.050	15.170	14.750	14.770	14.245	303,200
2023-06-07	15.150	15.280	14.860	14.980	14.447	391,700
2023-06-06	15.640	15.640	15.130	15.130	14.592	329,900
2023-06-05	15.480	15.600	15.370	15.450	14.901	354,100
2023-06-02	15.500	15.500	15.140	15.430	14.881	370,500
2023-06-01	15.430	15.500	15.250	15.290	14.746	470,734
2023-05-31	15.440	15.500	15.290	15.430	14.881	412,800
2023-05-30	15.410	15.900	15.410	15.590	14.891	641,334
2023-05-29	15.720	15.850	15.360	15.410	14.719	432,900
2023-05-26	15.340	15.650	15.210	15.640	14.939	769,600
2023-05-25	15.080	15.520	15.080	15.410	14.719	908,500
2023-05-24	15.960	16.150	15.310	15.560	14.862	1,818,100
2023-05-23	15.230	15.600	15.230	15.380	14.690	493,134
2023-05-22	15.210	15.360	15.030	15.310	14.623	419,800
2023-05-19	15.160	15.180	15.040	15.120	14.442	265,000
2023-05-18	15.290	15.390	15.050	15.160	14.480	422,200
2023-05-17	14.850	15.200	14.730	15.200	14.518	790,267
2023-05-16	14.850	14.970	14.760	14.790	14.127	339,900
2023-05-15	14.820	14.860	14.650	14.850	14.184	309,100
2023-05-12	14.880	14.980	14.690	14.750	14.089	323,900
2023-05-11	14.940	15.110	14.810	14.880	14.213	406,400
2023-05-10	14.580	15.020	14.500	14.890	14.222	725,870
2023-05-09	14.720	14.860	14.580	14.690	14.031	308,970
2023-05-08	14.750	14.950	14.610	14.800	14.136	523,600
2023-05-05	14.510	14.880	14.510	14.750	14.089	569,700
2023-05-04	14.320	15.060	14.320	14.880	14.213	796,000

← NewerPage 14 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.