CWB Automotive Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.460	16.740	16.320	16.420	16.034	2,240,600
2024-10-25	16.500	16.580	16.350	16.450	16.063	1,762,000
2024-10-24	16.280	16.500	16.200	16.400	16.014	1,493,025
2024-10-23	16.320	16.500	16.160	16.330	15.946	1,478,600
2024-10-22	16.060	16.340	16.060	16.250	15.868	1,858,700
2024-10-21	16.100	16.190	15.950	16.120	15.741	2,156,576
2024-10-18	15.750	16.260	15.750	16.070	15.692	1,980,134
2024-10-17	15.930	16.190	15.890	15.900	15.526	1,152,700
2024-10-16	15.680	16.090	15.680	15.920	15.545	1,125,700
2024-10-15	16.360	16.460	16.050	16.080	15.702	1,345,574
2024-10-14	16.120	16.380	15.910	16.370	15.985	1,432,874
2024-10-11	16.850	16.850	15.950	16.120	15.741	2,005,700
2024-10-10	16.880	16.880	16.160	16.570	16.180	2,562,700
2024-10-09	17.550	17.550	16.070	16.400	16.014	4,555,028
2024-10-08	18.600	18.600	16.760	17.560	17.147	7,405,511
2024-09-30	16.390	17.110	16.000	16.920	16.522	6,295,515
2024-09-27	15.400	15.890	15.400	15.820	15.448	1,983,808
2024-09-26	15.100	15.360	15.010	15.350	14.989	1,793,100
2024-09-25	15.070	15.280	15.030	15.100	14.745	1,689,060
2024-09-24	15.060	15.120	14.760	15.020	14.666	1,433,760
2024-09-23	14.450	14.970	14.450	14.900	14.549	763,360
2024-09-20	14.960	14.990	14.780	14.850	14.500	659,100
2024-09-19	14.790	14.980	14.740	14.940	14.588	777,800
2024-09-18	14.800	14.850	14.610	14.740	14.393	872,200
2024-09-13	14.950	14.950	14.720	14.730	14.383	754,200
2024-09-12	14.850	15.020	14.850	14.860	14.510	674,957
2024-09-11	14.880	15.080	14.880	14.930	14.579	767,630
2024-09-10	14.940	15.100	14.760	15.020	14.666	970,870
2024-09-09	14.860	14.980	14.720	14.890	14.540	805,700
2024-09-06	15.290	15.290	14.860	14.860	14.510	1,381,100
2024-09-05	15.150	15.260	15.100	15.200	14.842	1,291,800
2024-09-04	15.190	15.380	15.140	15.190	14.832	1,846,000
2024-09-03	15.540	15.650	15.180	15.410	15.047	3,525,713
2024-09-02	15.100	16.610	14.980	15.520	15.155	5,694,126
2024-08-30	15.020	15.200	14.980	15.100	14.745	1,200,400
2024-08-29	14.710	15.020	14.710	15.010	14.657	767,300
2024-08-28	14.700	14.830	14.630	14.800	14.452	386,300
2024-08-27	14.950	14.950	14.710	14.730	14.383	609,300
2024-08-26	14.870	14.970	14.780	14.950	14.598	520,600
2024-08-23	14.860	14.920	14.750	14.870	14.520	716,730
2024-08-22	14.850	14.980	14.790	14.820	14.471	735,300
2024-08-21	14.960	15.060	14.800	14.840	14.491	766,900
2024-08-20	14.890	14.970	14.750	14.880	14.530	690,600
2024-08-19	15.030	15.250	14.900	14.920	14.569	838,100
2024-08-16	15.040	15.100	14.910	15.080	14.725	680,400
2024-08-15	14.890	15.010	14.720	14.960	14.608	769,600
2024-08-14	14.940	15.080	14.800	14.820	14.471	740,634
2024-08-13	14.900	14.910	14.730	14.890	14.540	380,700
2024-08-12	14.850	14.920	14.670	14.780	14.432	547,400
2024-08-09	14.910	15.000	14.790	14.800	14.452	649,400
2024-08-08	14.800	14.960	14.630	14.910	14.559	811,100
2024-08-07	14.980	15.050	14.810	14.840	14.491	734,400
2024-08-06	14.920	14.980	14.710	14.880	14.530	755,800
2024-08-05	15.010	15.200	14.710	14.750	14.403	1,496,500
2024-08-02	15.260	15.370	15.020	15.060	14.706	908,200
2024-08-01	15.370	15.500	15.210	15.330	14.969	1,269,200
2024-07-31	15.160	15.430	15.120	15.410	15.047	1,344,172
2024-07-30	15.130	15.220	14.990	15.170	14.813	993,500
2024-07-29	15.220	15.260	15.070	15.140	14.784	848,500
2024-07-26	14.960	15.180	14.950	15.130	14.774	680,200

← NewerPage 9 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.