Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.310	7.500	7.210	7.410	7.362	16,936,498
2023-04-28	7.150	7.380	7.120	7.360	7.313	15,391,298
2023-04-27	7.270	7.400	7.090	7.110	7.064	15,705,922
2023-04-26	7.460	7.470	7.150	7.270	7.223	22,278,589
2023-04-25	7.710	7.720	7.240	7.480	7.432	23,758,345
2023-04-24	7.590	7.890	7.370	7.740	7.690	30,726,442
2023-04-21	7.930	8.080	7.530	7.570	7.521	42,305,143
2023-04-20	8.100	8.170	7.860	7.940	7.889	43,167,480
2023-04-19	8.300	8.500	8.150	8.220	8.167	55,755,969
2023-04-18	8.250	8.470	8.110	8.320	8.267	65,807,090
2023-04-17	8.840	8.840	8.050	8.100	8.048	79,534,163
2023-04-14	7.460	8.780	7.430	8.780	8.724	107,094,607
2023-04-13	7.430	7.470	7.260	7.320	7.273	10,066,053
2023-04-12	7.400	7.460	7.370	7.450	7.402	5,872,128
2023-04-11	7.400	7.430	7.320	7.400	7.352	7,097,569
2023-04-10	7.470	7.660	7.370	7.410	7.362	12,048,496
2023-04-07	7.350	7.490	7.340	7.480	7.432	10,321,000
2023-04-06	7.230	7.390	7.170	7.360	7.313	8,727,482
2023-04-04	7.340	7.350	7.190	7.310	7.263	7,972,052
2023-04-03	7.280	7.360	7.230	7.330	7.283	7,529,846
2023-03-31	7.300	7.300	7.110	7.260	7.213	7,608,097
2023-03-30	7.330	7.440	7.190	7.190	7.144	10,135,886
2023-03-29	7.150	7.370	7.070	7.340	7.293	12,885,766
2023-03-28	7.250	7.250	7.090	7.130	7.084	6,622,334
2023-03-27	7.270	7.290	7.120	7.230	7.184	7,892,700
2023-03-24	7.330	7.330	7.180	7.280	7.233	10,457,421
2023-03-23	7.180	7.410	7.160	7.340	7.293	13,934,841
2023-03-22	7.020	7.300	6.970	7.240	7.194	15,733,624
2023-03-21	7.060	7.070	6.930	7.020	6.975	10,547,163
2023-03-20	6.860	7.000	6.820	6.980	6.935	11,122,116
2023-03-17	6.770	6.930	6.720	6.870	6.826	8,332,629
2023-03-16	6.850	6.900	6.700	6.710	6.667	8,775,700
2023-03-15	6.740	6.940	6.730	6.910	6.866	12,288,201
2023-03-14	6.800	6.800	6.570	6.740	6.697	7,281,911
2023-03-13	6.840	6.880	6.730	6.810	6.766	8,345,052
2023-03-10	6.890	6.990	6.860	6.880	6.836	6,653,481
2023-03-09	6.820	6.960	6.790	6.950	6.905	12,131,540
2023-03-08	6.660	6.810	6.600	6.810	6.766	8,770,302
2023-03-07	6.860	6.860	6.640	6.670	6.627	8,618,700
2023-03-06	6.870	6.890	6.750	6.860	6.816	8,856,900
2023-03-03	6.770	6.860	6.740	6.850	6.806	9,283,600
2023-03-02	6.840	6.840	6.730	6.740	6.697	6,269,700
2023-03-01	6.790	6.850	6.770	6.820	6.776	11,943,198
2023-02-28	6.710	6.850	6.680	6.800	6.756	6,865,404
2023-02-27	6.800	6.800	6.650	6.680	6.637	6,247,717
2023-02-24	6.920	6.940	6.750	6.820	6.776	11,001,058
2023-02-23	6.790	7.080	6.750	6.910	6.866	15,778,635
2023-02-22	6.710	6.810	6.700	6.780	6.736	4,156,900
2023-02-21	6.690	6.800	6.660	6.750	6.707	5,179,414
2023-02-20	6.650	6.710	6.580	6.700	6.657	6,925,279
2023-02-17	6.700	6.800	6.640	6.650	6.607	6,594,207
2023-02-16	6.980	7.000	6.660	6.720	6.677	9,418,988
2023-02-15	6.870	7.000	6.850	6.970	6.925	7,902,758
2023-02-14	6.920	6.920	6.850	6.870	6.826	4,781,129
2023-02-13	6.900	6.930	6.840	6.880	6.836	5,731,400
2023-02-10	6.910	6.960	6.830	6.890	6.846	5,620,317
2023-02-09	6.820	6.940	6.750	6.930	6.886	6,458,100
2023-02-08	6.900	6.930	6.800	6.830	6.786	5,742,926
2023-02-07	6.800	6.860	6.770	6.840	6.796	7,653,663
2023-02-06	6.720	6.820	6.670	6.820	6.776	7,393,871

← NewerPage 15 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.