CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.280	15.660	15.210	15.630	15.262	1,937,500
2025-04-22	15.120	15.250	15.020	15.190	14.832	1,052,100
2025-04-21	14.800	15.140	14.610	15.110	14.754	1,515,617
2025-04-18	14.920	14.980	14.730	14.840	14.491	968,500
2025-04-17	14.860	15.020	14.600	14.920	14.569	1,780,300
2025-04-16	15.010	15.130	14.600	14.910	14.559	1,639,100
2025-04-15	15.230	15.370	15.000	15.120	14.764	1,378,500
2025-04-14	14.960	15.280	14.960	15.230	14.872	1,830,500
2025-04-11	14.700	15.000	14.690	14.860	14.510	2,153,500
2025-04-10	14.510	15.030	14.510	14.870	14.520	3,307,800
2025-04-09	14.390	14.390	13.510	14.240	13.905	3,608,700
2025-04-08	14.370	14.700	14.240	14.570	14.227	4,327,480
2025-04-07	15.510	15.510	14.670	14.670	14.325	5,894,900
2025-04-03	16.290	16.540	16.000	16.300	15.916	9,062,300
2025-04-02	18.050	19.250	16.710	16.790	16.395	15,893,291
2025-04-01	18.000	18.500	17.950	18.190	17.762	2,776,500
2025-03-31	17.380	18.450	17.380	18.150	17.723	4,608,400
2025-03-28	17.590	17.750	17.460	17.580	17.166	1,521,800
2025-03-27	17.700	17.820	17.520	17.560	17.147	1,705,947
2025-03-26	17.550	18.150	17.510	17.830	17.410	2,621,800
2025-03-25	17.870	17.890	17.580	17.620	17.205	2,466,300
2025-03-24	17.680	17.970	17.360	17.870	17.449	4,566,800
2025-03-21	18.450	18.450	17.660	17.740	17.322	4,990,700
2025-03-20	17.800	18.630	17.760	18.450	18.016	6,777,247
2025-03-19	17.600	18.090	17.510	17.940	17.518	3,986,347
2025-03-18	17.180	17.750	17.160	17.660	17.244	3,708,500
2025-03-17	17.210	17.550	17.000	17.210	16.805	1,940,600
2025-03-14	16.900	17.260	16.700	17.210	16.805	3,746,400
2025-03-13	16.700	17.320	16.630	16.990	16.590	4,495,400
2025-03-12	16.810	16.890	16.720	16.740	16.346	1,311,400
2025-03-11	16.560	16.870	16.560	16.790	16.395	1,208,900
2025-03-10	16.820	16.940	16.720	16.790	16.395	1,379,176
2025-03-07	16.710	16.850	16.640	16.780	16.385	1,251,876
2025-03-06	16.810	16.820	16.670	16.700	16.307	1,391,500
2025-03-05	16.700	16.800	16.580	16.740	16.346	1,185,300
2025-03-04	16.480	16.730	16.400	16.670	16.278	1,291,000
2025-03-03	16.400	16.820	16.370	16.500	16.112	1,922,300
2025-02-28	16.650	16.770	16.410	16.430	16.043	1,663,100
2025-02-27	16.940	16.950	16.530	16.760	16.366	1,573,600
2025-02-26	16.350	16.950	16.350	16.740	16.346	2,783,634
2025-02-25	16.220	16.710	16.140	16.370	15.985	1,486,400
2025-02-24	16.480	16.480	16.190	16.300	15.916	1,280,900
2025-02-21	16.300	16.490	16.170	16.420	16.034	1,621,500
2025-02-20	16.530	16.600	16.300	16.380	15.994	1,584,400
2025-02-19	15.960	16.450	15.960	16.430	16.043	1,672,700
2025-02-18	16.250	16.250	15.960	16.020	15.643	1,321,808
2025-02-17	16.210	16.370	16.100	16.200	15.819	1,178,800
2025-02-14	16.130	16.360	16.090	16.190	15.809	960,800
2025-02-13	16.370	16.370	16.110	16.130	15.750	1,285,976
2025-02-12	16.470	16.470	16.260	16.370	15.985	1,063,400
2025-02-11	16.450	16.550	16.270	16.410	16.024	1,113,700
2025-02-10	16.180	16.470	16.130	16.430	16.043	1,581,700
2025-02-07	16.160	16.350	16.060	16.180	15.799	1,928,800
2025-02-06	15.820	16.300	15.740	16.150	15.770	1,459,300
2025-02-05	15.760	15.980	15.760	15.810	15.438	875,600
2025-01-27	15.980	16.020	15.740	15.760	15.389	864,600
2025-01-24	15.760	15.940	15.700	15.900	15.526	891,300
2025-01-23	16.090	16.090	15.780	15.780	15.409	1,027,400
2025-01-22	15.910	16.050	15.890	15.920	15.545	653,008
2025-01-21	16.070	16.100	15.900	16.020	15.643	597,300

← NewerPage 7 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.