CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.480	15.810	15.340	15.710	15.006	696,780
2022-11-01	15.570	15.600	15.220	15.480	14.786	450,680
2022-10-31	15.110	15.380	14.910	15.260	14.576	396,534
2022-10-28	15.540	15.560	15.000	15.100	14.423	905,968
2022-10-27	16.190	16.190	15.530	15.550	14.853	640,493
2022-10-26	15.900	16.210	15.750	15.920	15.206	899,631
2022-10-25	15.550	16.090	15.370	15.960	15.244	518,831
2022-10-24	16.100	16.240	15.540	15.550	14.853	508,600
2022-10-21	15.700	16.100	15.620	15.920	15.206	367,607
2022-10-20	16.320	16.320	15.960	15.980	15.263	495,900
2022-10-19	16.390	16.500	16.230	16.320	15.588	254,434
2022-10-18	16.590	16.640	16.310	16.430	15.693	290,200
2022-10-17	16.290	16.570	16.220	16.470	15.731	327,300
2022-10-14	16.400	16.400	16.170	16.310	15.579	277,934
2022-10-13	16.160	16.310	16.060	16.160	15.435	313,098
2022-10-12	15.800	16.170	15.560	16.110	15.388	290,300
2022-10-11	15.460	15.920	15.360	15.870	15.158	281,400
2022-10-10	15.830	15.850	15.360	15.460	14.767	350,560
2022-09-30	16.100	16.100	15.650	15.780	15.072	653,329
2022-09-29	16.030	16.470	15.850	16.040	15.321	552,691
2022-09-28	16.140	16.250	15.930	15.990	15.273	287,200
2022-09-27	16.070	16.350	16.000	16.270	15.540	293,607
2022-09-26	16.160	16.330	15.840	16.010	15.292	346,300
2022-09-23	16.350	16.390	16.060	16.160	15.435	422,127
2022-09-22	16.450	16.680	16.120	16.350	15.617	498,100
2022-09-21	16.840	16.840	16.370	16.450	15.712	563,834
2022-09-20	16.730	17.090	16.690	16.830	16.075	336,393
2022-09-19	16.360	16.790	16.250	16.730	15.980	514,007
2022-09-16	16.690	16.830	16.310	16.410	15.674	847,500
2022-09-15	17.290	17.310	16.640	16.680	15.932	1,049,900
2022-09-14	17.170	17.370	17.050	17.290	16.515	370,203
2022-09-13	17.120	17.380	17.010	17.380	16.601	503,000
2022-09-09	17.150	17.450	17.000	17.120	16.352	532,200
2022-09-08	17.630	17.690	17.250	17.280	16.505	501,700
2022-09-07	17.420	18.100	17.420	17.620	16.830	1,098,300
2022-09-06	17.200	17.390	17.010	17.390	16.610	835,700
2022-09-05	17.140	17.280	16.990	17.200	16.429	359,900
2022-09-02	17.110	17.410	16.910	17.150	16.381	508,200
2022-09-01	16.990	17.300	16.600	17.110	16.343	893,300
2022-08-31	17.240	17.260	16.560	16.770	16.018	949,500
2022-08-30	17.300	17.450	17.130	17.240	16.467	651,400
2022-08-29	17.380	17.530	17.060	17.300	16.524	519,600
2022-08-26	17.790	17.940	17.380	17.470	16.687	1,172,137
2022-08-25	17.630	18.020	17.210	17.830	17.030	1,310,502
2022-08-24	18.450	18.450	17.560	17.610	16.820	2,120,534
2022-08-23	18.220	18.890	18.220	18.400	17.575	1,709,193
2022-08-22	18.400	18.790	18.060	18.490	17.661	1,807,331
2022-08-19	19.690	19.890	18.450	18.590	17.756	4,539,898
2022-08-18	18.710	19.880	18.710	19.690	18.807	4,728,276
2022-08-17	19.050	19.050	18.620	18.980	18.129	1,469,871
2022-08-16	18.600	19.260	18.510	18.880	18.033	1,995,780
2022-08-15	19.100	19.100	18.450	18.600	17.766	1,791,680
2022-08-12	19.420	19.550	18.820	18.880	18.033	2,666,193
2022-08-11	19.510	19.620	18.940	19.570	18.692	3,761,272
2022-08-10	19.990	19.990	19.380	19.570	18.692	2,205,972
2022-08-09	20.140	20.360	19.600	19.750	18.864	3,348,372
2022-08-08	19.450	20.190	18.910	20.140	19.237	4,070,502
2022-08-05	19.550	19.600	19.010	19.430	18.559	3,436,800
2022-08-04	19.500	20.300	19.160	19.600	18.721	4,630,880
2022-08-03	19.500	20.350	18.890	19.000	18.148	5,777,380

← NewerPage 17 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.