CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.980	16.150	15.910	15.990	15.614	824,400
2025-01-17	15.870	16.080	15.850	15.900	15.526	965,308
2025-01-16	15.800	15.920	15.660	15.860	15.487	1,058,300
2025-01-15	15.880	15.900	15.700	15.730	15.360	842,900
2025-01-14	15.470	15.900	15.470	15.840	15.467	1,777,500
2025-01-13	15.600	15.690	15.350	15.520	15.155	1,036,408
2025-01-10	15.540	15.870	15.470	15.580	15.213	1,502,900
2025-01-09	15.560	15.660	15.460	15.550	15.184	613,600
2025-01-08	15.600	15.660	15.250	15.620	15.252	1,159,108
2025-01-07	15.530	15.630	15.320	15.590	15.223	931,500
2025-01-06	15.530	15.710	15.240	15.440	15.077	1,257,200
2025-01-03	15.800	15.860	15.460	15.530	15.164	1,650,100
2025-01-02	16.290	16.300	15.610	15.800	15.428	2,478,100
2024-12-31	16.690	16.750	16.290	16.300	15.916	1,797,808
2024-12-30	16.620	16.840	16.360	16.700	16.307	1,926,834
2024-12-27	16.650	16.930	16.600	16.770	16.375	2,576,200
2024-12-26	16.430	17.200	16.300	16.830	16.434	4,463,500
2024-12-25	16.290	16.460	16.140	16.390	16.004	1,005,200
2024-12-24	16.200	16.420	16.150	16.340	15.955	1,028,578
2024-12-23	16.700	16.700	16.060	16.170	15.789	1,716,191
2024-12-20	16.450	16.670	16.380	16.540	16.151	1,172,300
2024-12-19	16.210	16.520	16.210	16.490	16.102	1,018,300
2024-12-18	16.570	16.850	16.150	16.500	16.112	1,947,410
2024-12-17	16.690	16.960	16.510	16.710	16.317	2,175,400
2024-12-16	16.560	16.880	16.550	16.690	16.297	1,677,700
2024-12-13	16.700	16.790	16.530	16.650	16.258	1,364,800
2024-12-12	16.770	16.820	16.570	16.770	16.375	1,253,800
2024-12-11	16.730	16.830	16.680	16.750	16.356	1,076,047
2024-12-10	17.050	17.170	16.760	16.830	16.434	2,437,251
2024-12-09	16.700	17.000	16.620	16.830	16.434	1,761,560
2024-12-06	17.250	17.250	16.600	16.760	16.366	2,162,509
2024-12-05	16.410	16.700	16.410	16.650	16.258	1,666,700
2024-12-04	16.540	16.610	16.300	16.400	16.014	1,319,700
2024-12-03	16.470	16.660	16.410	16.540	16.151	1,362,800
2024-12-02	16.430	16.550	16.390	16.490	16.102	1,066,100
2024-11-29	16.300	16.520	16.300	16.420	16.034	1,312,000
2024-11-28	16.480	16.550	16.350	16.370	15.985	866,000
2024-11-27	16.200	16.490	16.070	16.490	16.102	1,184,000
2024-11-26	16.290	16.470	16.030	16.330	15.946	1,255,500
2024-11-25	16.110	16.390	15.910	16.290	15.907	1,265,700
2024-11-22	16.650	16.650	16.050	16.060	15.682	1,519,334
2024-11-21	16.650	16.650	16.430	16.570	16.180	1,124,700
2024-11-20	16.600	16.680	16.450	16.680	16.287	1,310,220
2024-11-19	16.350	16.570	16.200	16.560	16.170	1,525,051
2024-11-18	16.410	16.630	16.220	16.270	15.887	1,401,300
2024-11-15	16.360	16.710	16.360	16.390	16.004	1,531,071
2024-11-14	16.910	16.910	16.500	16.540	16.151	1,372,800
2024-11-13	17.040	17.040	16.580	16.910	16.512	2,296,300
2024-11-12	17.120	17.270	16.860	16.940	16.541	2,785,060
2024-11-11	17.090	17.220	16.930	17.120	16.717	2,199,791
2024-11-08	17.400	17.440	17.010	17.120	16.717	3,218,820
2024-11-07	17.050	17.290	16.970	17.210	16.805	2,426,100
2024-11-06	17.430	17.520	17.070	17.170	16.766	4,700,200
2024-11-05	17.820	17.990	17.330	17.540	17.127	6,365,931
2024-11-04	16.750	17.800	16.750	17.580	17.166	6,079,613
2024-11-01	17.200	17.240	16.500	17.080	16.678	2,478,576
2024-10-31	17.140	17.250	16.800	17.080	16.678	2,591,700
2024-10-30	16.930	17.200	16.500	17.070	16.668	4,178,947
2024-10-29	16.460	17.500	16.280	16.990	16.590	5,677,383
2024-10-28	16.460	16.740	16.320	16.420	16.034	2,240,600

← NewerPage 8 of 21 · 1,212 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.