CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.440	20.650	19.170	19.990	19.094	6,894,856
2022-08-01	21.130	21.130	19.520	19.710	18.826	9,498,858
2022-07-29	18.300	20.090	18.220	20.090	19.189	4,353,602
2022-07-28	17.900	18.490	17.900	18.260	17.441	1,279,900
2022-07-27	17.600	18.060	17.400	17.990	17.183	1,356,460
2022-07-26	17.390	17.710	16.850	17.660	16.868	988,100
2022-07-25	17.820	17.860	17.200	17.400	16.620	519,000
2022-07-22	17.680	17.920	17.340	17.610	16.820	695,958
2022-07-21	17.460	17.980	17.460	17.660	16.868	939,400
2022-07-20	17.850	17.980	17.560	17.720	16.925	1,129,200
2022-07-19	17.080	18.290	17.080	17.870	17.069	1,963,300
2022-07-18	16.910	17.450	16.910	17.250	16.476	827,980
2022-07-15	16.860	17.240	16.780	16.950	16.190	936,571
2022-07-14	16.180	16.950	16.110	16.780	16.028	965,378
2022-07-13	15.960	16.440	15.960	16.200	15.474	600,400
2022-07-12	16.990	17.010	16.200	16.280	15.550	965,700
2022-07-11	16.770	17.000	16.670	16.800	16.047	664,349
2022-07-08	17.260	17.260	16.900	16.970	16.209	828,494
2022-07-07	16.700	17.390	16.700	17.080	16.314	1,109,734
2022-07-06	16.820	17.220	16.670	17.040	16.276	856,634
2022-07-05	17.110	17.740	16.770	16.910	16.152	1,522,135
2022-07-04	17.120	17.250	16.900	17.150	16.381	817,500
2022-07-01	17.340	17.410	16.870	17.150	16.381	1,367,827
2022-06-30	17.980	18.190	17.130	17.340	16.562	3,015,187
2022-06-29	18.900	19.150	18.000	18.000	17.193	2,557,235
2022-06-28	18.800	19.090	18.650	18.930	18.081	1,744,600
2022-06-27	18.900	19.600	18.650	18.990	18.138	3,015,929
2022-06-24	19.490	19.520	18.800	18.910	18.062	3,331,835
2022-06-23	18.150	19.480	18.020	19.420	18.549	6,099,354
2022-06-22	17.390	18.690	17.390	18.210	17.393	3,379,200
2022-06-21	17.790	17.790	17.270	17.390	16.610	842,828
2022-06-20	17.590	17.890	17.310	17.630	16.839	1,012,200
2022-06-17	17.050	17.670	17.050	17.600	16.811	1,138,092
2022-06-16	17.310	17.600	17.190	17.260	16.486	786,300
2022-06-15	17.850	18.160	17.310	17.360	16.582	1,589,700
2022-06-14	17.760	17.770	16.890	17.700	16.906	2,342,400
2022-06-13	17.940	18.200	17.000	17.760	16.964	2,145,705
2022-06-10	16.890	17.650	16.880	17.590	16.658	1,488,577
2022-06-09	17.420	17.500	17.070	17.180	16.270	973,000
2022-06-08	17.400	17.950	17.210	17.570	16.639	1,275,300
2022-06-07	17.870	17.960	17.450	17.600	16.667	1,569,535
2022-06-06	17.570	18.070	17.510	17.970	17.018	2,600,800
2022-06-02	17.910	18.180	17.130	17.790	16.847	4,302,400
2022-06-01	16.580	18.260	16.570	17.700	16.762	4,780,585
2022-05-31	16.650	16.780	16.370	16.600	15.720	696,900
2022-05-30	16.360	16.850	16.250	16.680	15.796	751,500
2022-05-27	16.500	16.900	16.190	16.360	15.493	838,600
2022-05-26	16.880	17.010	16.260	16.510	15.635	675,992
2022-05-25	16.230	16.800	16.230	16.710	15.825	1,131,200
2022-05-24	17.090	17.450	16.350	16.350	15.484	1,307,700
2022-05-23	16.610	16.980	16.430	16.920	16.023	1,027,664
2022-05-20	16.660	17.500	16.450	16.560	15.683	2,014,894
2022-05-19	16.520	16.590	16.130	16.500	15.626	985,486
2022-05-18	16.230	16.500	16.050	16.470	15.597	842,172
2022-05-17	15.860	16.270	15.640	16.250	15.389	936,500
2022-05-16	15.570	16.220	15.570	15.870	15.029	1,052,292
2022-05-13	15.150	15.670	15.140	15.550	14.726	1,050,400
2022-05-12	15.240	15.310	15.000	15.130	14.328	745,200
2022-05-11	14.900	15.560	14.900	15.210	14.404	1,143,800
2022-05-10	14.730	15.040	14.360	14.890	14.101	484,200

← NewerPage 18 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.