CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	21.690	22.250	21.020	21.360	20.228	1,666,100
2022-02-07	22.390	22.750	21.770	21.850	20.692	1,248,900
2022-01-28	21.760	22.160	21.220	21.960	20.796	1,354,700
2022-01-27	22.200	22.520	21.370	21.450	20.313	2,154,600
2022-01-26	22.830	23.380	21.740	22.100	20.929	2,049,434
2022-01-25	22.990	24.410	22.660	22.810	21.601	2,612,398
2022-01-24	22.800	23.710	22.600	23.190	21.961	1,653,128
2022-01-21	22.070	23.040	21.890	22.600	21.402	2,049,900
2022-01-20	22.930	23.110	21.880	22.120	20.948	2,654,160
2022-01-19	23.190	23.650	22.880	23.030	21.810	2,381,694
2022-01-18	24.160	24.600	23.200	23.350	22.113	3,598,217
2022-01-17	24.490	25.570	24.170	24.640	23.334	4,293,736
2022-01-14	22.900	24.770	22.880	24.470	23.173	5,206,280
2022-01-13	23.180	23.480	22.750	23.220	21.990	1,385,600
2022-01-12	22.750	23.380	22.730	23.180	21.952	1,426,471
2022-01-11	22.340	23.150	22.340	22.740	21.535	1,463,700
2022-01-10	21.750	22.890	21.640	22.650	21.450	1,634,665
2022-01-07	22.960	23.000	22.100	22.140	20.967	2,220,774
2022-01-06	22.750	23.110	22.390	22.870	21.658	1,527,800
2022-01-05	24.000	24.120	22.090	22.740	21.535	4,255,627
2022-01-04	23.800	24.600	23.510	24.090	22.814	2,884,300
2021-12-31	23.880	24.100	23.650	23.790	22.529	1,485,736
2021-12-30	24.200	24.450	23.490	23.800	22.539	2,618,100
2021-12-29	24.120	24.390	23.660	24.200	22.918	2,156,910
2021-12-28	24.350	24.780	23.870	24.050	22.776	1,966,200
2021-12-27	24.820	24.830	23.600	24.080	22.804	3,588,434
2021-12-24	25.020	25.680	24.540	24.700	23.391	3,945,668
2021-12-23	24.850	25.360	23.910	25.150	23.817	6,065,834
2021-12-22	23.580	25.500	23.580	24.600	23.297	7,220,300
2021-12-21	22.570	23.580	22.450	23.580	22.331	3,076,316
2021-12-20	22.930	23.150	22.380	22.570	21.374	2,521,800
2021-12-17	23.870	23.980	22.980	23.000	21.781	3,523,200
2021-12-16	23.790	24.080	23.530	23.990	22.719	2,458,134
2021-12-15	24.620	24.620	23.650	23.750	22.492	3,185,400
2021-12-14	24.300	24.850	23.940	24.450	23.154	2,656,200
2021-12-13	24.470	24.880	23.790	24.230	22.946	4,325,760
2021-12-10	23.760	24.740	23.400	24.590	23.287	4,423,620
2021-12-09	24.200	24.900	23.730	23.890	22.624	4,446,992
2021-12-08	22.930	24.760	22.880	24.540	23.240	5,668,106
2021-12-07	26.390	26.530	23.650	23.650	22.397	7,639,870
2021-12-06	27.060	27.540	26.010	26.280	24.887	4,896,537
2021-12-03	27.110	28.030	26.400	27.110	25.673	5,232,130
2021-12-02	27.050	28.480	26.250	27.560	26.100	7,675,300
2021-12-01	28.340	28.400	27.010	27.130	25.692	5,141,134
2021-11-30	29.190	29.260	27.400	28.240	26.744	9,376,734
2021-11-29	26.060	28.590	25.780	28.590	27.075	8,644,494
2021-11-26	26.240	26.420	25.300	25.990	24.613	3,934,600
2021-11-25	26.700	27.000	25.200	25.970	24.594	6,499,730
2021-11-24	26.410	27.880	26.390	27.140	25.702	7,045,430
2021-11-23	26.970	27.360	26.200	26.580	25.172	5,955,668
2021-11-22	26.520	27.740	26.020	27.430	25.977	7,789,660
2021-11-19	25.890	27.400	25.770	26.450	25.048	6,686,711
2021-11-18	26.510	26.680	25.200	25.770	24.405	6,940,745
2021-11-17	26.360	27.380	25.600	26.840	25.418	10,368,462
2021-11-16	26.600	28.660	26.580	27.120	25.683	10,529,786
2021-11-15	27.310	28.360	26.180	26.980	25.550	13,740,207
2021-11-12	23.660	25.860	23.660	25.860	24.490	8,388,418
2021-11-11	23.080	24.420	22.700	23.510	22.264	7,590,200
2021-11-10	22.610	23.960	22.610	23.540	22.293	7,712,599
2021-11-09	21.680	23.500	21.680	23.180	21.952	11,193,360

← NewerPage 20 of 21 · 1,218 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.