CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.220	15.270	14.600	14.830	14.830	1,745,700
2026-07-17	15.550	15.760	14.920	15.000	15.000	1,544,700
2026-07-16	15.550	15.750	15.420	15.550	15.550	730,100
2026-07-15	15.480	15.610	15.330	15.580	15.580	799,600
2026-07-14	15.100	15.540	15.100	15.430	15.430	1,195,284
2026-07-13	15.590	15.590	15.050	15.100	15.100	1,857,300
2026-07-10	15.410	15.660	15.200	15.590	15.590	1,307,040
2026-07-09	15.500	15.570	15.120	15.410	15.410	1,712,600
2026-07-08	15.510	15.700	15.410	15.590	15.590	1,127,300
2026-07-07	15.810	15.970	15.550	15.640	15.640	1,330,040
2026-07-06	15.950	16.150	15.760	15.790	15.790	1,197,573
2026-07-03	15.780	16.100	15.780	15.950	15.950	1,510,500
2026-07-02	15.670	16.140	15.610	15.780	15.780	1,379,600
2026-07-01	16.000	16.040	15.620	15.640	15.640	1,301,000
2026-06-30	15.500	15.880	15.420	15.810	15.810	1,060,499
2026-06-29	15.700	15.860	15.140	15.510	15.510	1,658,200
2026-06-26	16.120	16.230	15.540	15.670	15.670	2,090,300
2026-06-25	16.010	16.200	15.880	16.120	16.120	1,453,500
2026-06-24	16.650	16.690	15.980	16.160	16.160	1,669,600
2026-06-23	16.650	16.910	16.530	16.650	16.650	2,045,600
2026-06-22	16.280	16.790	15.900	16.660	16.660	2,668,607
2026-06-18	15.840	16.330	15.650	16.270	16.270	1,747,073
2026-06-17	16.270	16.430	16.020	16.040	15.840	1,065,384
2026-06-16	16.460	16.460	16.260	16.270	16.067	1,160,700
2026-06-15	16.180	16.470	16.180	16.450	16.245	1,725,500
2026-06-12	16.080	16.160	15.830	16.150	15.949	1,327,349
2026-06-11	15.540	15.900	15.540	15.820	15.623	1,287,800
2026-06-10	15.800	15.910	15.530	15.670	15.475	1,474,195
2026-06-09	16.000	16.110	15.770	15.880	15.682	2,065,149
2026-06-08	16.120	16.320	15.860	16.010	15.810	2,711,100
2026-06-05	16.320	16.420	16.130	16.250	16.047	1,594,705
2026-06-04	16.260	16.460	16.130	16.250	16.047	1,812,739
2026-06-03	16.600	16.600	16.180	16.260	16.057	2,794,500
2026-06-02	16.760	16.950	16.180	16.610	16.403	3,215,220
2026-06-01	16.880	16.950	16.580	16.750	16.541	2,818,402
2026-05-29	16.730	17.130	16.590	16.860	16.650	3,164,665
2026-05-28	17.010	17.010	16.400	16.670	16.462	4,100,714
2026-05-27	18.100	18.190	16.900	17.010	16.798	5,578,800
2026-05-26	18.200	18.270	17.920	18.100	17.874	2,283,500
2026-05-25	18.600	18.650	18.000	18.340	18.111	2,760,500
2026-05-22	18.700	18.700	18.250	18.600	18.368	2,478,500
2026-05-21	19.060	19.300	18.500	18.620	18.388	2,898,500
2026-05-20	19.120	19.330	18.930	19.110	18.872	2,223,400
2026-05-19	19.000	19.280	18.800	19.180	18.941	1,960,330
2026-05-18	19.000	19.040	18.780	18.890	18.655	2,485,400
2026-05-15	18.820	19.170	18.820	19.040	18.803	1,981,900
2026-05-14	19.230	19.310	18.770	18.820	18.585	3,089,400
2026-05-13	19.200	19.380	18.940	19.230	18.990	3,220,100
2026-05-12	19.020	19.230	18.980	19.150	18.911	2,255,400
2026-05-11	19.340	19.360	18.980	19.070	18.832	3,344,200
2026-05-08	18.980	19.460	18.590	19.380	19.138	4,508,340
2026-05-07	19.050	19.180	18.870	18.930	18.694	4,022,385
2026-05-06	19.140	19.290	18.960	19.150	18.911	3,815,200
2026-04-30	19.360	19.480	19.050	19.140	18.901	3,208,600
2026-04-29	19.490	19.630	19.310	19.500	19.257	3,438,430
2026-04-28	20.320	20.760	19.600	19.690	19.445	3,777,230
2026-04-27	20.050	20.400	19.870	20.160	19.909	2,942,100
2026-04-24	20.570	20.570	19.920	20.060	19.810	3,537,500
2026-04-23	20.850	21.140	20.500	20.670	20.412	3,919,800
2026-04-22	20.580	21.010	20.100	20.770	20.511	3,700,500

← NewerPage 2 of 5 · 243 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.