CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.870	18.900	18.650	18.720	18.487	1,438,500
2026-01-15	18.600	18.840	18.500	18.780	18.546	1,718,200
2026-01-14	18.630	18.810	18.460	18.600	18.368	2,741,300
2026-01-13	18.870	18.870	18.600	18.680	18.447	2,443,800
2026-01-12	19.080	19.100	18.760	18.900	18.664	3,191,459
2026-01-09	18.840	19.050	18.700	18.890	18.655	2,401,459
2026-01-08	18.750	18.930	18.710	18.850	18.615	2,206,800
2026-01-07	19.230	19.230	18.730	18.800	18.566	4,517,100
2026-01-06	19.160	19.320	19.000	19.220	18.980	3,979,590
2026-01-05	19.100	19.260	19.040	19.190	18.951	2,340,190
2025-12-31	19.480	19.640	19.130	19.180	18.941	2,863,968
2025-12-30	19.560	19.600	19.150	19.450	19.208	4,843,100
2025-12-29	20.030	20.110	19.660	19.710	19.464	4,090,400
2025-12-26	20.370	20.540	20.000	20.110	19.859	5,661,890
2025-12-25	19.840	20.990	19.520	20.550	20.294	8,930,371
2025-12-24	19.820	20.500	19.790	19.930	19.682	5,637,671
2025-12-23	20.690	20.700	19.770	19.810	19.563	9,046,900
2025-12-22	20.420	20.800	20.030	20.720	20.462	11,499,500
2025-12-19	19.750	20.430	19.600	20.240	19.988	9,804,400
2025-12-18	19.500	20.050	19.440	19.750	19.504	6,342,400
2025-12-17	19.570	20.080	19.250	19.670	19.425	8,452,617
2025-12-16	19.210	20.490	18.870	19.660	19.415	10,726,899
2025-12-15	19.330	19.330	18.800	19.040	18.803	3,285,600
2025-12-12	19.540	19.790	19.200	19.330	19.089	7,646,100
2025-12-11	19.110	19.610	19.020	19.470	19.227	7,502,200
2025-12-10	19.240	19.550	19.050	19.110	18.872	2,913,700
2025-12-09	19.160	19.320	19.020	19.290	19.050	3,051,100
2025-12-08	18.800	19.360	18.600	19.130	18.892	4,987,400
2025-12-05	18.650	18.800	18.420	18.710	18.477	1,639,610
2025-12-04	19.160	19.200	18.760	18.800	18.566	1,665,500
2025-12-03	19.060	19.100	18.830	19.100	18.862	1,580,200
2025-12-02	19.420	19.440	18.920	19.030	18.793	3,151,945
2025-12-01	19.120	19.450	19.010	19.440	19.198	4,111,400
2025-11-28	19.030	19.220	18.930	19.100	18.862	1,776,400
2025-11-27	18.800	19.120	18.760	19.030	18.793	1,244,400
2025-11-26	19.170	19.380	18.840	18.920	18.684	2,109,134
2025-11-25	19.000	19.280	18.980	19.210	18.971	3,475,000
2025-11-24	18.860	18.970	18.680	18.940	18.704	2,088,000
2025-11-21	18.950	19.130	18.500	18.850	18.615	2,302,500
2025-11-20	19.100	19.230	18.920	18.940	18.704	1,722,100
2025-11-19	18.950	19.340	18.950	19.120	18.882	2,842,800
2025-11-18	18.910	19.290	18.820	19.140	18.901	2,700,800
2025-11-17	18.910	19.100	18.740	18.980	18.743	1,319,066
2025-11-14	19.480	19.480	19.000	19.000	18.763	2,180,000
2025-11-13	19.100	19.500	19.000	19.350	19.109	4,255,600
2025-11-12	19.110	19.190	18.920	19.000	18.763	1,508,900
2025-11-11	19.140	19.260	18.990	19.100	18.862	1,623,956
2025-11-10	19.140	19.170	18.910	19.070	18.832	1,618,900
2025-11-07	18.800	19.230	18.760	19.110	18.872	2,149,500
2025-11-06	18.620	19.590	18.600	19.110	18.872	4,304,822
2025-11-05	18.150	19.230	18.010	18.640	18.408	3,572,345
2025-11-04	18.200	18.330	17.990	18.180	17.953	997,300
2025-11-03	18.230	18.290	18.040	18.250	18.022	895,090
2025-10-31	18.120	18.440	18.080	18.170	17.943	1,236,700
2025-10-30	18.410	18.410	18.070	18.090	17.864	1,395,200
2025-10-29	18.400	18.450	18.170	18.320	18.092	1,168,200
2025-10-28	18.510	18.550	18.280	18.480	18.250	1,094,800
2025-10-27	18.400	18.550	18.320	18.440	18.210	1,104,300
2025-10-24	18.200	18.450	18.200	18.370	18.141	995,500
2025-10-23	18.190	18.290	17.980	18.240	18.013	1,085,000

← NewerPage 4 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.