CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.720	14.910	14.590	14.730	13.950	470,100
2022-05-06	14.500	14.920	14.400	14.770	13.987	562,137
2022-05-05	14.540	15.160	14.460	14.900	14.111	813,037
2022-04-29	14.000	14.660	14.000	14.530	13.760	756,000
2022-04-28	14.020	14.220	13.710	13.940	13.201	673,200
2022-04-27	13.260	14.210	13.010	14.150	13.400	1,200,503
2022-04-26	14.230	14.370	13.460	13.580	12.860	1,337,300
2022-04-25	15.640	15.640	14.060	14.230	13.476	1,603,337
2022-04-22	16.060	16.060	15.540	15.610	14.783	767,762
2022-04-21	16.660	16.660	16.010	16.020	15.171	875,070
2022-04-20	16.650	17.000	16.520	16.740	15.853	1,024,860
2022-04-19	17.170	17.200	16.610	16.670	15.787	943,700
2022-04-18	16.750	17.190	16.500	17.060	16.156	1,729,784
2022-04-15	16.330	16.830	15.920	16.550	15.673	1,273,600
2022-04-14	16.140	16.300	16.000	16.190	15.332	835,300
2022-04-13	16.480	16.480	16.060	16.130	15.275	606,400
2022-04-12	16.290	16.570	16.110	16.500	15.626	616,444
2022-04-11	16.800	16.950	16.090	16.260	15.398	1,194,664
2022-04-08	17.100	17.140	16.780	16.980	16.080	672,260
2022-04-07	17.250	17.260	17.010	17.010	16.109	704,400
2022-04-06	17.600	17.800	17.020	17.220	16.308	1,066,300
2022-04-01	17.710	17.750	17.420	17.600	16.667	575,700
2022-03-31	18.000	18.000	17.690	17.710	16.772	801,300
2022-03-30	17.900	18.290	17.730	18.040	17.084	939,500
2022-03-29	17.950	17.980	17.550	17.890	16.942	809,000
2022-03-28	17.990	18.150	17.500	17.770	16.828	805,800
2022-03-25	18.120	18.420	17.910	18.020	17.065	760,993
2022-03-24	18.420	18.440	17.990	18.200	17.236	785,581
2022-03-23	18.460	18.650	18.140	18.420	17.444	1,283,032
2022-03-22	18.700	18.780	18.300	18.420	17.444	1,215,934
2022-03-21	17.880	18.860	17.660	18.840	17.842	2,356,667
2022-03-18	17.960	18.060	17.600	17.820	16.876	926,583
2022-03-17	18.000	18.410	17.870	18.000	17.046	1,676,896
2022-03-16	17.660	17.910	16.950	17.850	16.904	1,491,500
2022-03-15	18.070	18.090	17.300	17.310	16.393	1,552,892
2022-03-14	18.880	18.880	18.040	18.080	17.122	1,341,600
2022-03-11	18.360	19.000	18.210	18.900	17.899	874,910
2022-03-10	18.860	19.050	18.520	18.750	17.756	1,249,800
2022-03-09	18.790	18.980	17.690	18.300	17.330	1,692,103
2022-03-08	19.040	19.350	18.590	18.670	17.681	1,135,534
2022-03-07	19.770	19.800	18.900	18.980	17.974	1,105,680
2022-03-04	20.060	20.060	19.540	19.600	18.561	1,494,518
2022-03-03	20.550	20.600	20.060	20.090	19.025	1,602,072
2022-03-02	20.550	20.630	20.310	20.540	19.452	628,700
2022-03-01	20.770	21.200	20.560	20.760	19.660	934,100
2022-02-28	20.670	20.830	20.110	20.650	19.556	1,312,200
2022-02-25	20.180	20.760	20.180	20.590	19.499	1,317,934
2022-02-24	20.850	20.950	19.930	20.120	19.054	1,851,106
2022-02-23	20.300	21.070	20.150	20.910	19.802	1,575,800
2022-02-22	20.430	20.520	19.900	20.300	19.224	1,372,234
2022-02-21	20.500	20.950	20.330	20.580	19.490	739,260
2022-02-18	20.360	20.500	20.140	20.500	19.414	1,130,300
2022-02-17	20.600	20.680	20.200	20.490	19.404	866,894
2022-02-16	20.240	20.960	20.100	20.540	19.452	1,389,500
2022-02-15	19.750	20.390	19.370	20.300	19.224	1,554,794
2022-02-14	19.400	19.950	19.010	19.690	18.647	1,278,436
2022-02-11	20.220	20.220	19.460	19.470	18.438	1,803,800
2022-02-10	20.990	21.000	20.160	20.290	19.215	1,928,300
2022-02-09	21.420	21.480	20.010	21.000	19.887	3,128,660
2022-02-08	21.690	22.250	21.020	21.360	20.228	1,666,100

← NewerPage 19 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.