CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.570	16.580	16.410	16.540	15.798	437,100
2023-02-01	16.570	16.570	16.310	16.500	15.760	448,300
2023-01-31	16.430	16.430	16.250	16.340	15.607	501,160
2023-01-30	16.340	16.590	16.130	16.340	15.607	1,032,500
2023-01-20	15.820	16.080	15.820	15.970	15.254	189,405
2023-01-19	15.940	15.980	15.800	15.920	15.206	219,200
2023-01-18	15.880	16.050	15.810	15.910	15.197	447,005
2023-01-17	16.240	16.240	15.760	15.880	15.168	300,300
2023-01-16	15.870	15.950	15.630	15.850	15.139	434,000
2023-01-13	15.820	15.930	15.670	15.680	14.977	314,602
2023-01-12	15.900	15.950	15.620	15.800	15.092	535,102
2023-01-11	15.830	15.960	15.660	15.670	14.967	345,700
2023-01-10	15.700	15.910	15.510	15.830	15.120	394,732
2023-01-09	15.650	15.770	15.520	15.670	14.967	260,400
2023-01-06	15.600	15.720	15.580	15.600	14.900	286,000
2023-01-05	15.450	15.770	15.400	15.630	14.929	413,200
2023-01-04	15.170	15.560	15.020	15.500	14.805	369,800
2023-01-03	15.390	15.500	15.220	15.350	14.662	364,912
2022-12-30	15.030	15.240	15.030	15.180	14.499	237,600
2022-12-29	15.080	15.270	15.080	15.110	14.432	395,307
2022-12-28	15.660	15.660	15.150	15.190	14.509	367,900
2022-12-27	15.440	15.640	15.150	15.370	14.681	356,705
2022-12-26	14.970	15.640	14.970	15.420	14.729	337,539
2022-12-23	15.150	15.480	15.000	15.070	14.394	642,576
2022-12-22	15.690	15.690	15.220	15.290	14.604	453,871
2022-12-21	16.320	16.320	15.400	15.550	14.853	1,326,600
2022-12-20	15.850	16.250	15.700	16.200	15.474	1,098,368
2022-12-19	16.500	16.500	15.910	15.960	15.244	605,400
2022-12-16	16.520	16.520	16.220	16.470	15.731	451,168
2022-12-15	16.070	16.540	16.070	16.500	15.760	693,307
2022-12-14	16.350	16.380	16.050	16.260	15.531	489,007
2022-12-13	16.420	16.510	16.180	16.250	15.521	525,500
2022-12-12	16.370	16.460	16.100	16.420	15.684	534,734
2022-12-09	16.370	16.590	16.300	16.370	15.636	635,300
2022-12-08	16.570	16.660	16.490	16.510	15.770	517,161
2022-12-07	16.480	16.650	16.450	16.570	15.827	490,200
2022-12-06	16.720	16.720	16.470	16.510	15.770	779,934
2022-12-05	16.510	16.800	16.510	16.650	15.903	641,700
2022-12-02	16.590	16.650	16.480	16.530	15.789	625,200
2022-12-01	16.500	16.670	16.470	16.590	15.846	1,079,807
2022-11-30	16.180	16.670	16.140	16.570	15.827	1,659,600
2022-11-29	16.840	17.060	16.220	16.410	15.674	2,590,089
2022-11-28	16.980	17.030	16.770	16.890	16.133	707,892
2022-11-25	17.150	17.150	16.710	17.090	16.324	927,300
2022-11-24	17.450	17.450	17.000	17.000	16.238	1,260,800
2022-11-23	17.370	17.700	16.970	17.460	16.677	1,496,721
2022-11-22	17.510	17.830	17.220	17.480	16.696	2,658,075
2022-11-21	16.920	18.510	16.880	18.100	17.288	4,940,214
2022-11-18	16.730	16.840	16.540	16.830	16.075	1,430,868
2022-11-17	16.780	16.810	16.430	16.700	15.951	1,442,500
2022-11-16	16.990	16.990	16.660	16.750	15.999	1,750,500
2022-11-15	17.220	17.220	16.740	17.000	16.238	2,197,179
2022-11-14	17.040	17.100	16.720	17.040	16.276	3,093,500
2022-11-11	18.000	18.700	17.040	17.180	16.410	5,991,022
2022-11-10	16.550	17.490	16.550	17.490	16.706	2,890,561
2022-11-09	15.950	16.130	15.800	15.900	15.187	338,200
2022-11-08	16.000	16.000	15.780	15.950	15.235	391,500
2022-11-07	16.400	16.410	15.920	16.010	15.292	636,052
2022-11-04	15.680	16.190	15.590	16.090	15.369	768,883
2022-11-03	15.710	16.030	15.600	15.830	15.120	494,395

← NewerPage 16 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.