CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.350	21.350	20.440	20.660	20.402	5,042,400
2026-04-20	20.870	21.480	20.800	21.360	21.094	6,230,600
2026-04-17	20.890	21.090	20.710	20.840	20.580	3,454,903
2026-04-16	20.880	21.210	20.630	20.960	20.699	4,377,900
2026-04-15	21.220	21.330	20.520	20.830	20.570	5,855,100
2026-04-14	20.990	21.260	20.800	21.220	20.955	7,534,570
2026-04-13	21.120	21.320	20.790	20.850	20.590	6,310,400
2026-04-10	20.780	21.780	20.780	21.320	21.054	14,222,655
2026-04-09	19.630	21.560	19.410	21.170	20.906	16,792,380
2026-04-08	19.200	19.650	19.150	19.600	19.356	2,965,100
2026-04-07	19.700	19.700	18.810	19.040	18.803	3,855,200
2026-04-03	20.390	20.400	19.400	19.450	19.208	4,128,300
2026-04-02	20.550	20.650	20.300	20.440	20.185	2,370,960
2026-04-01	20.550	20.800	20.380	20.530	20.274	3,609,334
2026-03-31	20.340	20.660	20.240	20.450	20.195	3,533,300
2026-03-30	20.400	20.510	20.110	20.370	20.116	2,922,500
2026-03-27	20.220	20.530	20.030	20.450	20.195	4,332,060
2026-03-26	20.110	20.850	20.030	20.310	20.057	6,408,824
2026-03-25	18.770	20.450	18.770	20.020	19.770	8,036,071
2026-03-24	18.860	18.900	18.410	18.890	18.655	1,987,500
2026-03-23	19.300	19.340	18.530	18.550	18.319	4,227,500
2026-03-20	19.550	19.810	19.360	19.460	19.217	2,627,500
2026-03-19	19.710	19.970	19.550	19.620	19.375	3,207,800
2026-03-18	19.580	19.820	19.500	19.820	19.573	1,567,200
2026-03-17	19.720	19.820	19.430	19.570	19.326	1,895,300
2026-03-16	20.070	20.070	19.640	19.690	19.445	2,025,900
2026-03-13	19.450	20.000	19.450	19.890	19.642	3,029,100
2026-03-12	19.890	19.890	19.450	19.570	19.326	2,813,800
2026-03-11	20.050	20.060	19.510	19.820	19.573	3,793,700
2026-03-10	19.890	20.020	19.760	19.940	19.691	2,379,000
2026-03-09	19.950	19.970	19.630	19.830	19.583	2,182,600
2026-03-06	19.470	19.980	19.470	19.980	19.731	2,971,200
2026-03-05	19.990	20.030	19.480	19.590	19.346	3,091,800
2026-03-04	18.880	19.800	18.880	19.750	19.504	3,644,260
2026-03-03	19.650	19.790	19.280	19.280	19.040	2,952,556
2026-03-02	19.250	19.740	19.200	19.580	19.336	2,223,200
2026-02-27	19.850	19.850	19.470	19.500	19.257	2,311,400
2026-02-26	19.210	19.800	19.120	19.790	19.543	4,728,400
2026-02-25	19.230	19.350	19.080	19.210	18.971	1,587,500
2026-02-24	19.400	19.410	19.150	19.230	18.990	1,544,800
2026-02-13	19.020	19.260	18.970	19.240	19.000	1,891,800
2026-02-12	19.240	19.240	19.010	19.020	18.783	1,177,800
2026-02-11	19.280	19.440	19.150	19.200	18.961	1,343,200
2026-02-10	19.050	19.240	18.970	19.230	18.990	1,536,290
2026-02-09	19.070	19.150	18.970	19.050	18.813	1,248,800
2026-02-06	18.870	19.080	18.860	19.030	18.793	1,302,500
2026-02-05	19.100	19.150	18.860	18.980	18.743	1,885,400
2026-02-04	19.080	19.150	18.960	19.100	18.862	1,399,500
2026-02-03	19.050	19.270	18.950	19.080	18.842	1,676,400
2026-02-02	19.510	19.580	19.000	19.030	18.793	2,571,900
2026-01-30	19.020	19.410	18.880	19.410	19.168	4,021,500
2026-01-29	19.100	19.120	18.860	19.050	18.813	1,494,800
2026-01-28	19.030	19.130	18.950	19.100	18.862	1,814,900
2026-01-27	19.000	19.100	18.810	19.050	18.813	1,891,800
2026-01-26	19.250	19.260	18.910	19.050	18.813	2,145,900
2026-01-23	18.870	19.150	18.870	19.130	18.892	2,472,600
2026-01-22	18.990	19.000	18.860	18.930	18.694	1,423,900
2026-01-21	18.900	19.060	18.790	18.980	18.743	1,838,290
2026-01-20	18.700	19.000	18.650	18.930	18.694	2,625,190
2026-01-19	18.660	18.830	18.650	18.710	18.477	1,429,000

← NewerPage 3 of 21 · 1,216 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.