CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.160	18.350	18.160	18.210	17.983	692,200
2025-10-21	17.990	18.350	17.900	18.290	18.062	987,400
2025-10-20	17.950	18.180	17.880	17.980	17.756	929,900
2025-10-17	18.280	18.390	17.940	17.950	17.726	1,402,645
2025-10-16	18.300	18.770	18.210	18.400	18.171	1,582,700
2025-10-15	18.100	18.300	18.010	18.250	18.022	1,199,786
2025-10-14	18.470	18.520	18.050	18.100	17.874	1,634,986
2025-10-13	18.550	18.550	18.040	18.290	18.062	2,043,000
2025-10-10	18.460	19.290	18.440	18.820	18.585	2,929,755
2025-10-09	18.570	18.900	18.410	18.550	18.319	1,825,400
2025-09-30	18.970	18.980	18.540	18.640	18.408	1,663,900
2025-09-29	18.820	18.940	18.530	18.800	18.566	1,530,755
2025-09-26	19.030	19.150	18.810	18.820	18.585	1,509,900
2025-09-25	18.920	19.110	18.860	19.030	18.793	1,426,200
2025-09-24	19.110	19.150	18.900	19.020	18.783	1,320,000
2025-09-23	18.880	19.090	18.620	19.080	18.842	1,848,200
2025-09-22	19.400	19.400	18.910	19.040	18.803	1,436,600
2025-09-19	19.050	19.240	18.900	19.210	18.971	1,886,400
2025-09-18	19.150	19.330	18.880	19.050	18.813	2,495,800
2025-09-17	19.170	19.340	19.020	19.140	18.901	1,850,300
2025-09-16	18.770	19.410	18.700	19.180	18.941	3,549,900
2025-09-15	18.680	18.950	18.610	18.750	18.516	2,487,000
2025-09-12	19.110	19.180	18.560	18.590	18.358	4,066,300
2025-09-11	18.880	19.270	18.510	19.100	18.862	3,301,693
2025-09-10	18.950	19.460	18.950	19.160	18.921	2,454,250
2025-09-09	19.390	19.450	18.880	19.110	18.872	2,786,956
2025-09-08	19.420	19.680	19.280	19.300	19.059	4,034,156
2025-09-05	19.220	19.720	19.070	19.580	19.336	4,045,776
2025-09-04	18.950	19.410	18.620	19.350	19.109	5,885,100
2025-09-03	19.130	21.080	18.920	19.010	18.773	9,976,700
2025-09-02	19.250	19.260	18.430	19.160	18.921	4,072,000
2025-09-01	19.330	19.490	19.140	19.250	19.010	2,179,573
2025-08-29	19.580	19.630	19.300	19.310	19.069	2,225,200
2025-08-28	19.700	19.930	19.050	19.620	19.375	5,007,866
2025-08-27	20.290	20.330	19.750	19.770	19.524	5,462,200
2025-08-26	20.200	20.370	20.180	20.270	20.017	3,387,600
2025-08-25	20.380	20.390	20.130	20.260	20.007	4,683,800
2025-08-22	20.010	20.380	20.000	20.310	20.057	4,394,546
2025-08-21	20.250	20.260	20.010	20.180	19.928	3,937,500
2025-08-20	19.960	20.300	19.900	20.190	19.938	5,844,166
2025-08-19	19.500	20.290	19.380	20.010	19.761	7,566,500
2025-08-18	19.430	19.580	19.330	19.510	19.267	4,004,900
2025-08-15	19.250	19.460	19.210	19.410	19.168	4,344,400
2025-08-14	19.720	19.720	19.290	19.290	19.050	4,548,500
2025-08-13	19.520	19.800	19.330	19.600	19.356	5,303,200
2025-08-12	19.260	20.080	19.180	19.500	19.257	6,449,500
2025-08-11	19.010	19.360	18.940	19.300	19.059	6,309,455
2025-08-08	18.880	18.930	18.740	18.930	18.694	2,800,000
2025-08-07	18.750	19.000	18.690	18.860	18.625	3,434,500
2025-08-06	18.740	18.880	18.620	18.790	18.556	3,165,800
2025-08-05	18.540	18.800	18.400	18.740	18.506	5,021,300
2025-08-04	18.140	18.470	18.040	18.460	18.230	1,990,451
2025-08-01	18.000	18.330	18.000	18.220	17.993	1,881,000
2025-07-31	18.140	18.330	17.990	18.000	17.776	2,309,100
2025-07-30	18.410	18.410	18.040	18.190	17.963	2,585,200
2025-07-29	18.530	18.530	18.260	18.410	18.180	2,180,555
2025-07-28	18.380	18.580	18.370	18.530	18.299	2,768,700
2025-07-25	18.360	18.440	18.290	18.420	18.190	2,370,300
2025-07-24	18.280	18.450	18.270	18.380	18.151	2,636,455
2025-07-23	18.210	18.400	18.150	18.260	18.032	2,823,425

← NewerPage 5 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.