CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.380	18.380	18.170	18.220	17.993	2,267,000
2025-07-21	18.230	18.350	18.020	18.350	18.121	2,937,300
2025-07-18	18.170	18.230	18.070	18.210	17.983	1,580,255
2025-07-17	18.100	18.300	18.100	18.230	18.003	1,915,400
2025-07-16	17.920	18.200	17.890	18.200	17.973	2,698,300
2025-07-15	18.100	18.100	17.860	17.950	17.726	2,178,700
2025-07-14	18.020	18.160	17.990	18.090	17.864	2,391,300
2025-07-11	18.260	18.320	18.050	18.060	17.835	3,454,800
2025-07-10	18.350	18.460	18.210	18.330	18.101	3,526,348
2025-07-09	18.420	18.600	18.280	18.530	18.299	6,972,114
2025-07-08	18.000	18.480	17.970	18.420	18.190	5,077,848
2025-07-07	17.920	18.050	17.830	18.050	17.825	1,834,548
2025-07-04	18.080	18.170	17.900	17.900	17.677	2,292,856
2025-07-03	18.020	18.180	17.940	18.150	17.924	2,737,700
2025-07-02	18.070	18.230	17.900	18.000	17.776	2,646,934
2025-07-01	18.350	18.350	18.000	18.090	17.864	3,204,100
2025-06-30	18.060	18.290	17.980	18.270	18.042	4,057,443
2025-06-27	18.060	18.150	17.960	17.980	17.756	2,927,700
2025-06-26	18.030	18.160	17.820	18.120	17.894	4,063,748
2025-06-25	18.000	18.110	17.830	18.050	17.825	4,313,094
2025-06-24	17.750	18.060	17.750	18.030	17.805	5,452,899
2025-06-23	17.460	17.550	17.320	17.530	17.311	3,230,635
2025-06-20	17.680	17.720	17.420	17.490	17.272	2,894,700
2025-06-19	18.250	18.360	17.750	17.840	17.420	4,774,269
2025-06-18	18.150	18.410	18.050	18.390	17.957	4,147,111
2025-06-17	18.480	18.580	18.150	18.260	17.830	4,576,971
2025-06-16	18.370	18.550	18.160	18.520	18.084	3,834,600
2025-06-13	19.000	19.010	18.400	18.410	17.977	7,934,578
2025-06-12	19.000	19.240	18.800	19.100	18.650	7,898,410
2025-06-11	18.980	19.370	18.880	19.200	18.748	10,666,102
2025-06-10	19.850	19.850	18.870	18.960	18.514	15,060,105
2025-06-09	20.000	20.150	19.570	19.750	19.285	17,644,178
2025-06-06	22.150	22.180	20.520	20.520	20.037	21,842,043
2025-06-05	26.610	26.610	22.030	22.800	22.263	32,886,863
2025-06-04	24.190	24.190	24.190	24.190	23.621	2,856,671
2025-06-03	17.990	21.990	17.990	21.990	21.472	17,811,336
2025-05-30	21.450	21.450	18.600	19.990	19.519	29,215,047
2025-05-29	19.500	19.500	19.500	19.500	19.041	4,070,425
2025-05-28	16.170	17.730	16.040	17.730	17.313	7,169,500
2025-05-27	16.020	16.150	15.920	16.120	15.741	829,500
2025-05-26	16.120	16.200	15.980	16.110	15.731	942,400
2025-05-23	16.240	16.400	16.100	16.110	15.731	966,034
2025-05-22	16.660	16.660	16.130	16.190	15.809	1,019,147
2025-05-21	15.800	16.500	15.800	16.350	15.965	1,001,863
2025-05-20	16.350	16.490	16.260	16.480	16.092	959,356
2025-05-19	16.500	16.500	16.230	16.380	15.994	782,415
2025-05-16	16.120	16.460	16.120	16.420	16.034	1,016,400
2025-05-15	16.270	16.480	16.170	16.230	15.848	916,700
2025-05-14	16.410	16.460	16.220	16.240	15.858	1,278,900
2025-05-13	16.530	16.690	16.360	16.410	16.024	1,048,000
2025-05-12	16.500	16.570	16.380	16.490	16.102	1,006,025
2025-05-09	16.500	16.500	16.170	16.330	15.946	1,356,900
2025-05-08	16.250	16.540	16.160	16.460	16.073	1,030,272
2025-05-07	16.270	16.350	16.090	16.260	15.877	1,416,730
2025-05-06	15.950	16.170	15.880	16.170	15.789	1,249,500
2025-04-30	15.720	16.100	15.610	15.970	15.594	1,152,900
2025-04-29	15.550	15.800	15.410	15.720	15.350	879,100
2025-04-28	15.940	16.010	15.480	15.550	15.184	1,307,100
2025-04-25	15.770	15.920	15.630	15.810	15.438	1,014,800
2025-04-24	15.610	15.790	15.460	15.740	15.370	1,526,400

← NewerPage 6 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.