CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.380	15.480	14.880	15.070	14.394	1,142,635
2023-04-27	15.130	15.600	15.130	15.440	14.748	596,900
2023-04-26	15.080	15.530	15.070	15.380	14.690	379,298
2023-04-25	15.330	15.710	14.950	15.250	14.566	709,372
2023-04-24	14.730	15.600	14.730	15.480	14.786	723,300
2023-04-21	15.560	15.730	15.020	15.250	14.566	516,000
2023-04-20	15.700	15.710	15.460	15.510	14.815	509,100
2023-04-19	15.740	15.960	15.700	15.700	14.996	711,500
2023-04-18	15.810	15.830	15.660	15.770	15.063	350,034
2023-04-17	15.820	15.870	15.710	15.780	15.072	556,300
2023-04-14	15.880	15.880	15.760	15.800	15.092	425,300
2023-04-13	15.890	15.900	15.700	15.810	15.101	467,200
2023-04-12	15.830	15.860	15.690	15.810	15.101	616,400
2023-04-11	15.770	15.840	15.610	15.840	15.130	620,300
2023-04-10	15.760	15.850	15.650	15.740	15.034	843,300
2023-04-07	15.860	15.980	15.750	15.850	15.139	825,600
2023-04-06	15.880	15.950	15.720	15.860	15.149	611,900
2023-04-04	16.140	16.160	15.710	15.820	15.111	1,073,500
2023-04-03	16.010	16.160	15.940	16.010	15.292	926,247
2023-03-31	15.990	16.200	15.750	16.090	15.369	1,239,200
2023-03-30	16.000	16.000	15.700	15.740	15.034	742,800
2023-03-29	16.160	16.250	15.770	15.980	15.263	599,500
2023-03-28	16.290	16.450	16.100	16.110	15.388	679,934
2023-03-27	16.430	16.490	16.300	16.380	15.645	812,500
2023-03-24	16.580	16.590	16.400	16.400	15.665	1,021,700
2023-03-23	16.790	16.790	16.510	16.560	15.817	919,000
2023-03-22	16.290	16.810	16.290	16.690	15.942	1,782,000
2023-03-21	16.660	16.680	16.250	16.390	15.655	1,630,200
2023-03-20	16.410	17.060	16.300	16.720	15.970	2,275,399
2023-03-17	16.540	16.560	16.190	16.420	15.684	937,060
2023-03-16	16.880	16.880	16.370	16.430	15.693	1,138,432
2023-03-15	17.000	17.120	16.730	16.780	16.028	1,746,700
2023-03-14	17.700	17.700	16.630	16.890	16.133	2,982,732
2023-03-13	16.590	17.190	16.410	17.030	16.266	2,220,632
2023-03-10	16.590	16.620	16.250	16.590	15.846	1,004,200
2023-03-09	16.730	16.760	16.430	16.590	15.846	1,233,400
2023-03-08	16.670	16.750	16.310	16.650	15.903	874,000
2023-03-07	16.930	16.930	16.530	16.550	15.808	1,133,200
2023-03-06	17.070	17.140	16.650	16.710	15.961	1,280,473
2023-03-03	16.940	17.130	16.730	17.040	16.276	1,042,100
2023-03-02	17.060	17.090	16.790	16.910	16.152	849,200
2023-03-01	17.200	17.200	17.030	17.060	16.295	742,000
2023-02-28	17.010	17.290	16.830	17.190	16.419	2,096,300
2023-02-27	17.200	17.200	16.790	16.900	16.142	1,517,900
2023-02-24	17.340	17.340	17.100	17.160	16.391	1,394,500
2023-02-23	17.390	17.470	17.050	17.230	16.457	1,874,100
2023-02-22	17.560	17.600	17.200	17.350	16.572	2,698,051
2023-02-21	17.430	17.700	17.100	17.450	16.668	2,767,783
2023-02-20	17.440	17.570	17.010	17.390	16.610	2,161,900
2023-02-17	17.410	17.730	17.240	17.420	16.639	1,792,600
2023-02-16	17.600	17.780	17.420	17.520	16.734	1,768,038
2023-02-15	17.200	17.580	17.200	17.570	16.782	1,644,238
2023-02-14	17.300	17.400	17.080	17.280	16.505	947,102
2023-02-13	16.980	17.350	16.920	17.300	16.524	1,935,800
2023-02-10	17.280	17.500	16.920	17.070	16.305	1,242,400
2023-02-09	17.200	17.290	16.980	17.200	16.429	2,068,355
2023-02-08	16.890	17.200	16.690	17.160	16.391	1,679,660
2023-02-07	16.910	17.090	16.690	16.910	16.152	1,390,202
2023-02-06	16.430	17.170	16.330	16.830	16.075	1,620,400
2023-02-03	16.490	16.650	16.370	16.430	15.693	401,400

← NewerPage 15 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.