Tianjin Jingwei Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.910 | 6.000 | 5.640 | 5.940 | 5.940 | 9,605,451 |
| 2024-01-23 | 5.920 | 5.980 | 5.790 | 5.870 | 5.870 | 9,148,397 |
| 2024-01-22 | 6.380 | 6.420 | 5.880 | 5.940 | 5.940 | 8,283,229 |
| 2024-01-19 | 6.500 | 6.540 | 6.370 | 6.410 | 6.410 | 6,932,880 |
| 2024-01-18 | 6.600 | 6.660 | 6.290 | 6.490 | 6.490 | 9,389,918 |
| 2024-01-17 | 6.770 | 6.820 | 6.610 | 6.610 | 6.610 | 5,092,399 |
| 2024-01-16 | 6.860 | 6.900 | 6.680 | 6.790 | 6.790 | 6,256,120 |
| 2024-01-15 | 6.840 | 6.880 | 6.730 | 6.830 | 6.830 | 4,472,365 |
| 2024-01-12 | 6.940 | 7.050 | 6.830 | 6.850 | 6.850 | 6,526,600 |
| 2024-01-11 | 6.850 | 6.980 | 6.810 | 6.950 | 6.950 | 6,236,500 |
| 2024-01-10 | 6.880 | 6.930 | 6.740 | 6.810 | 6.810 | 5,279,805 |
| 2024-01-09 | 6.890 | 7.020 | 6.860 | 6.910 | 6.910 | 4,480,600 |
| 2024-01-08 | 7.020 | 7.100 | 6.870 | 6.870 | 6.870 | 5,087,647 |
| 2024-01-05 | 7.170 | 7.250 | 7.020 | 7.070 | 7.070 | 4,324,000 |
| 2024-01-04 | 7.190 | 7.220 | 7.130 | 7.180 | 7.180 | 4,889,615 |
| 2024-01-03 | 7.250 | 7.320 | 7.170 | 7.220 | 7.220 | 7,117,600 |
| 2024-01-02 | 7.260 | 7.350 | 7.240 | 7.280 | 7.280 | 6,782,002 |
| 2023-12-29 | 7.020 | 7.300 | 6.990 | 7.260 | 7.260 | 9,056,222 |
| 2023-12-28 | 6.870 | 7.050 | 6.820 | 7.020 | 7.020 | 6,332,937 |
| 2023-12-27 | 6.850 | 6.910 | 6.750 | 6.880 | 6.880 | 5,974,500 |
| 2023-12-26 | 6.900 | 6.930 | 6.760 | 6.790 | 6.790 | 4,879,940 |
| 2023-12-25 | 6.880 | 6.960 | 6.810 | 6.900 | 6.900 | 5,033,687 |
| 2023-12-22 | 7.030 | 7.040 | 6.750 | 6.880 | 6.880 | 6,880,106 |
| 2023-12-21 | 6.940 | 7.040 | 6.840 | 7.030 | 7.030 | 5,890,100 |
| 2023-12-20 | 7.000 | 7.100 | 6.960 | 6.970 | 6.970 | 3,666,500 |
| 2023-12-19 | 6.990 | 7.030 | 6.920 | 6.990 | 6.990 | 3,176,390 |
| 2023-12-18 | 7.070 | 7.070 | 6.930 | 6.950 | 6.950 | 4,632,829 |
| 2023-12-15 | 7.120 | 7.150 | 7.060 | 7.070 | 7.070 | 4,621,194 |
| 2023-12-14 | 7.170 | 7.250 | 7.090 | 7.100 | 7.100 | 5,013,900 |
| 2023-12-13 | 7.170 | 7.250 | 7.120 | 7.160 | 7.160 | 5,338,700 |
| 2023-12-12 | 7.180 | 7.220 | 7.120 | 7.180 | 7.180 | 4,879,100 |
| 2023-12-11 | 7.100 | 7.190 | 7.020 | 7.180 | 7.180 | 7,901,550 |
| 2023-12-08 | 7.180 | 7.300 | 7.100 | 7.100 | 7.100 | 5,432,403 |
| 2023-12-07 | 7.130 | 7.230 | 7.120 | 7.190 | 7.190 | 5,387,500 |
| 2023-12-06 | 7.160 | 7.240 | 7.090 | 7.170 | 7.170 | 5,293,300 |
| 2023-12-05 | 7.380 | 7.380 | 7.170 | 7.180 | 7.180 | 6,214,000 |
| 2023-12-04 | 7.430 | 7.490 | 7.380 | 7.400 | 7.400 | 4,718,502 |
| 2023-12-01 | 7.420 | 7.460 | 7.300 | 7.430 | 7.430 | 5,898,983 |
| 2023-11-30 | 7.480 | 7.490 | 7.270 | 7.370 | 7.370 | 6,601,000 |
| 2023-11-29 | 7.530 | 7.600 | 7.460 | 7.510 | 7.510 | 6,243,500 |
| 2023-11-28 | 7.480 | 7.630 | 7.460 | 7.550 | 7.550 | 6,929,976 |
| 2023-11-27 | 7.440 | 7.540 | 7.330 | 7.520 | 7.520 | 5,256,456 |
| 2023-11-24 | 7.560 | 7.600 | 7.350 | 7.400 | 7.400 | 6,080,658 |
| 2023-11-23 | 7.470 | 7.590 | 7.400 | 7.540 | 7.540 | 6,542,459 |
| 2023-11-22 | 7.450 | 7.580 | 7.440 | 7.450 | 7.450 | 8,719,639 |
| 2023-11-21 | 7.640 | 7.660 | 7.460 | 7.470 | 7.470 | 7,198,215 |
| 2023-11-20 | 7.620 | 7.670 | 7.580 | 7.650 | 7.650 | 6,056,300 |
| 2023-11-17 | 7.480 | 7.620 | 7.460 | 7.610 | 7.610 | 7,019,000 |
| 2023-11-16 | 7.520 | 7.580 | 7.480 | 7.490 | 7.490 | 5,110,800 |
| 2023-11-15 | 7.610 | 7.630 | 7.500 | 7.520 | 7.520 | 6,244,500 |
| 2023-11-14 | 7.450 | 7.600 | 7.450 | 7.570 | 7.570 | 8,102,647 |
| 2023-11-13 | 7.420 | 7.480 | 7.350 | 7.470 | 7.470 | 5,914,811 |
| 2023-11-10 | 7.360 | 7.470 | 7.320 | 7.390 | 7.390 | 5,347,747 |
| 2023-11-09 | 7.430 | 7.480 | 7.340 | 7.390 | 7.390 | 5,874,700 |
| 2023-11-08 | 7.470 | 7.500 | 7.380 | 7.450 | 7.450 | 5,931,501 |
| 2023-11-07 | 7.350 | 7.520 | 7.350 | 7.500 | 7.500 | 7,617,601 |
| 2023-11-06 | 7.350 | 7.450 | 7.330 | 7.380 | 7.380 | 6,860,200 |
| 2023-11-03 | 7.190 | 7.360 | 7.170 | 7.340 | 7.340 | 5,660,517 |
| 2023-11-02 | 7.290 | 7.340 | 7.180 | 7.200 | 7.200 | 4,969,500 |
| 2023-11-01 | 7.240 | 7.310 | 7.160 | 7.290 | 7.290 | 6,257,395 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0500 CNY |
| 2021-07-06 | 0.0800 CNY |
| 2020-06-11 | 0.1000 CNY |
| 2019-07-04 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.