Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.240	7.320	7.160	7.200	7.200	5,427,601
2023-10-30	7.170	7.260	7.090	7.240	7.240	7,539,360
2023-10-27	7.100	7.190	7.020	7.130	7.130	7,074,300
2023-10-26	6.900	7.090	6.820	7.050	7.050	9,258,400
2023-10-25	6.750	7.010	6.750	6.970	6.970	10,787,000
2023-10-24	6.690	6.910	6.660	6.880	6.880	5,921,900
2023-10-23	6.800	6.880	6.650	6.690	6.690	6,094,400
2023-10-20	7.020	7.150	6.850	6.880	6.880	5,723,100
2023-10-19	6.980	7.220	6.960	7.070	7.070	5,981,774
2023-10-18	7.260	7.270	6.990	7.020	7.020	7,143,300
2023-10-17	7.410	7.420	7.200	7.300	7.300	5,386,900
2023-10-16	7.500	7.520	7.330	7.380	7.380	7,039,700
2023-10-13	7.390	7.570	7.390	7.520	7.520	8,973,729
2023-10-12	7.470	7.500	7.360	7.450	7.450	6,068,100
2023-10-11	7.520	7.520	7.360	7.450	7.450	5,897,000
2023-10-10	7.420	7.530	7.380	7.470	7.470	6,783,800
2023-10-09	7.350	7.510	7.300	7.420	7.420	7,630,126
2023-09-28	7.100	7.410	7.100	7.370	7.370	8,219,336
2023-09-27	7.160	7.190	7.070	7.080	7.080	4,322,600
2023-09-26	7.220	7.250	7.130	7.160	7.160	4,015,053
2023-09-25	7.320	7.350	7.170	7.210	7.210	4,506,800
2023-09-22	7.120	7.340	7.080	7.330	7.330	5,631,500
2023-09-21	7.130	7.240	7.100	7.150	7.150	4,026,200
2023-09-20	7.110	7.190	7.100	7.120	7.120	4,173,166
2023-09-19	7.370	7.370	7.110	7.130	7.130	9,475,500
2023-09-18	7.260	7.370	7.210	7.330	7.330	5,280,200
2023-09-15	7.240	7.370	7.200	7.320	7.320	5,689,329
2023-09-14	7.250	7.300	7.200	7.260	7.260	4,587,405
2023-09-13	7.310	7.390	7.190	7.280	7.280	6,895,500
2023-09-12	7.440	7.500	7.330	7.360	7.360	6,450,276
2023-09-11	7.460	7.530	7.360	7.480	7.480	8,808,502
2023-09-08	7.430	7.530	7.390	7.460	7.460	9,224,402
2023-09-07	7.490	7.520	7.360	7.380	7.380	11,841,207
2023-09-06	7.200	7.630	7.180	7.580	7.580	21,643,850
2023-09-05	7.200	7.280	7.150	7.270	7.270	6,223,608
2023-09-04	7.070	7.210	7.070	7.210	7.210	4,449,375
2023-09-01	7.090	7.130	7.020	7.060	7.060	3,809,100
2023-08-31	7.150	7.200	7.060	7.090	7.090	4,426,600
2023-08-30	7.060	7.220	7.060	7.150	7.150	8,510,700
2023-08-29	6.760	7.050	6.760	7.020	7.020	6,532,060
2023-08-28	7.160	7.190	6.760	6.770	6.770	8,028,600
2023-08-25	6.860	6.990	6.720	6.760	6.760	5,896,000
2023-08-24	6.820	6.920	6.780	6.860	6.860	3,459,300
2023-08-23	6.880	6.880	6.780	6.800	6.800	2,902,000
2023-08-22	6.870	6.950	6.720	6.910	6.910	4,566,760
2023-08-21	6.880	6.990	6.880	6.880	6.880	2,796,200
2023-08-18	7.030	7.080	6.900	6.900	6.900	3,738,000
2023-08-17	6.750	7.010	6.750	7.010	7.010	4,635,160
2023-08-16	6.960	6.960	6.790	6.800	6.800	5,117,700
2023-08-15	7.040	7.040	6.920	6.960	6.960	3,649,400
2023-08-14	7.050	7.110	6.850	7.000	7.000	8,869,360
2023-08-11	7.220	7.270	7.120	7.130	7.130	4,783,460
2023-08-10	7.240	7.290	7.170	7.260	7.260	5,806,200
2023-08-09	7.170	7.290	7.130	7.250	7.250	5,948,717
2023-08-08	7.380	7.380	7.120	7.190	7.190	11,989,900
2023-08-07	7.490	7.510	7.310	7.370	7.370	7,169,500
2023-08-04	7.380	7.560	7.360	7.480	7.480	12,350,284
2023-08-03	7.430	7.460	7.320	7.360	7.360	8,277,802
2023-08-02	7.320	7.550	7.300	7.480	7.480	11,628,338
2023-08-01	7.360	7.370	7.240	7.350	7.350	8,966,462

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.