Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.760	6.800	6.610	6.740	6.697	6,863,934
2023-02-02	6.730	6.820	6.680	6.780	6.736	6,931,714
2023-02-01	6.590	6.730	6.580	6.730	6.687	7,173,331
2023-01-31	6.620	6.630	6.560	6.610	6.568	4,469,146
2023-01-30	6.530	6.650	6.530	6.640	6.597	7,352,156
2023-01-20	6.550	6.550	6.470	6.520	6.478	4,397,701
2023-01-19	6.450	6.530	6.380	6.510	6.468	6,436,597
2023-01-18	6.340	6.470	6.340	6.450	6.409	5,099,891
2023-01-17	6.310	6.420	6.270	6.390	6.349	5,661,600
2023-01-16	6.210	6.310	6.210	6.290	6.250	3,933,506
2023-01-13	6.210	6.320	6.190	6.240	6.200	4,392,155
2023-01-12	6.170	6.280	6.120	6.240	6.200	4,949,891
2023-01-11	6.200	6.280	6.120	6.130	6.091	2,871,134
2023-01-10	6.280	6.280	6.180	6.190	6.150	2,797,934
2023-01-09	6.250	6.310	6.220	6.240	6.200	2,941,800
2023-01-06	6.240	6.330	6.230	6.250	6.210	2,932,426
2023-01-05	6.270	6.310	6.250	6.260	6.220	3,433,963
2023-01-04	6.170	6.310	6.170	6.280	6.240	5,082,029
2023-01-03	6.060	6.230	6.030	6.210	6.170	5,203,916
2022-12-30	6.000	6.110	6.000	6.040	6.001	3,442,072
2022-12-29	6.030	6.150	5.990	5.990	5.952	3,458,526
2022-12-28	6.070	6.080	5.970	6.040	6.001	4,295,500
2022-12-27	6.110	6.130	6.010	6.090	6.051	3,510,180
2022-12-26	5.880	6.070	5.880	6.050	6.011	3,458,200
2022-12-23	5.890	5.970	5.850	5.920	5.882	3,218,958
2022-12-22	6.010	6.100	5.880	5.910	5.872	4,769,473
2022-12-21	6.130	6.180	6.010	6.040	6.001	4,361,900
2022-12-20	6.100	6.210	6.040	6.140	6.101	4,441,424
2022-12-19	6.180	6.320	6.090	6.130	6.091	6,950,093
2022-12-16	6.480	6.520	6.280	6.300	6.260	10,194,470
2022-12-15	6.310	6.620	6.280	6.550	6.508	11,476,613
2022-12-14	6.380	6.570	6.360	6.410	6.369	11,535,028
2022-12-13	6.440	6.440	6.300	6.320	6.279	4,342,500
2022-12-12	6.430	6.450	6.330	6.420	6.379	4,798,000
2022-12-09	6.450	6.480	6.370	6.430	6.389	4,833,134
2022-12-08	6.530	6.560	6.420	6.430	6.389	4,764,152
2022-12-07	6.560	6.590	6.490	6.530	6.488	5,376,740
2022-12-06	6.620	6.650	6.530	6.560	6.518	5,186,415
2022-12-05	6.580	6.690	6.580	6.620	6.578	5,350,643
2022-12-02	6.590	6.590	6.490	6.580	6.538	4,873,204
2022-12-01	6.520	6.600	6.500	6.520	6.478	4,183,600
2022-11-30	6.540	6.570	6.440	6.470	6.428	4,186,569
2022-11-29	6.440	6.550	6.400	6.530	6.488	5,262,823
2022-11-28	6.460	6.490	6.330	6.390	6.349	6,960,800
2022-11-25	6.670	6.700	6.520	6.530	6.488	5,347,378
2022-11-24	6.820	6.820	6.680	6.690	6.647	5,251,002
2022-11-23	6.950	6.960	6.620	6.760	6.717	8,152,506
2022-11-22	7.050	7.060	6.870	6.900	6.856	5,336,200
2022-11-21	7.010	7.010	6.880	6.990	6.945	5,608,175
2022-11-18	7.070	7.120	7.000	7.030	6.985	5,349,000
2022-11-17	7.040	7.080	6.900	7.060	7.015	5,924,434
2022-11-16	7.080	7.110	6.980	7.050	7.005	5,576,397
2022-11-15	6.820	7.080	6.820	7.070	7.025	9,256,770
2022-11-14	6.820	6.950	6.730	6.840	6.796	6,631,600
2022-11-11	6.950	6.990	6.810	6.820	6.776	8,213,222
2022-11-10	6.860	6.930	6.810	6.810	6.766	5,453,895
2022-11-09	6.850	6.970	6.830	6.890	6.846	4,488,648
2022-11-08	6.930	6.970	6.820	6.900	6.856	4,743,609
2022-11-07	6.950	7.000	6.880	6.960	6.915	6,474,431
2022-11-04	6.860	7.010	6.850	6.980	6.935	9,557,688

← NewerPage 16 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.