Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.800	6.950	6.730	6.910	6.866	7,096,636
2022-11-02	6.880	6.920	6.790	6.810	6.766	5,367,400
2022-11-01	6.730	6.840	6.670	6.840	6.796	5,660,059
2022-10-31	6.450	6.730	6.450	6.640	6.597	6,325,405
2022-10-28	6.840	6.840	6.460	6.490	6.448	7,711,998
2022-10-27	6.880	6.970	6.840	6.860	6.816	4,550,500
2022-10-26	6.680	6.890	6.680	6.890	6.846	4,716,385
2022-10-25	6.650	6.810	6.630	6.700	6.657	4,923,059
2022-10-24	6.850	6.920	6.680	6.710	6.667	5,328,115
2022-10-21	6.890	6.910	6.710	6.790	6.746	4,330,200
2022-10-20	6.710	6.870	6.620	6.780	6.736	5,185,700
2022-10-19	6.810	6.850	6.730	6.750	6.707	4,668,200
2022-10-18	6.880	6.880	6.760	6.830	6.786	4,390,700
2022-10-17	6.710	6.860	6.650	6.830	6.786	5,963,844
2022-10-14	6.660	6.800	6.610	6.720	6.677	6,897,817
2022-10-13	6.530	6.730	6.490	6.660	6.617	6,730,200
2022-10-12	6.110	6.570	6.070	6.540	6.498	9,760,200
2022-10-11	6.050	6.140	5.930	6.110	6.071	4,117,900
2022-10-10	6.140	6.180	5.980	6.030	5.991	3,812,159
2022-09-30	6.230	6.240	6.100	6.120	6.081	3,757,300
2022-09-29	6.370	6.400	6.130	6.190	6.150	4,321,100
2022-09-28	6.560	6.560	6.290	6.290	6.250	4,229,100
2022-09-27	6.370	6.540	6.360	6.520	6.478	5,009,000
2022-09-26	6.560	6.560	6.330	6.370	6.329	4,579,600
2022-09-23	6.700	6.710	6.510	6.550	6.508	5,129,866
2022-09-22	6.640	6.730	6.620	6.670	6.627	4,016,000
2022-09-21	6.600	6.720	6.460	6.690	6.647	5,290,000
2022-09-20	6.500	6.640	6.500	6.630	6.587	6,179,200
2022-09-19	6.560	6.640	6.370	6.470	6.428	5,758,100
2022-09-16	6.740	6.780	6.560	6.580	6.538	7,086,400
2022-09-15	7.140	7.140	6.620	6.730	6.687	12,292,900
2022-09-14	7.150	7.210	7.020	7.090	7.044	6,371,177
2022-09-13	7.340	7.380	7.190	7.230	7.184	5,665,092
2022-09-09	7.480	7.480	7.250	7.280	7.233	6,379,700
2022-09-08	7.670	7.710	7.380	7.380	7.333	8,378,069
2022-09-07	7.680	7.780	7.560	7.710	7.660	7,295,298
2022-09-06	7.670	7.680	7.480	7.600	7.551	7,376,400
2022-09-05	7.460	7.680	7.440	7.610	7.561	7,958,400
2022-09-02	7.260	7.620	7.250	7.540	7.492	8,787,362
2022-09-01	7.310	7.490	7.240	7.250	7.203	6,602,117
2022-08-31	7.570	7.620	7.240	7.250	7.203	8,340,217
2022-08-30	7.700	7.820	7.510	7.580	7.531	7,038,478
2022-08-29	7.470	7.780	7.410	7.700	7.651	5,951,951
2022-08-26	7.850	7.880	7.670	7.670	7.621	8,186,789
2022-08-25	7.850	7.860	7.480	7.670	7.621	10,061,274
2022-08-24	8.140	8.140	7.710	7.740	7.690	12,130,498
2022-08-23	8.100	8.210	8.050	8.120	8.068	8,295,465
2022-08-22	8.120	8.300	8.000	8.160	8.108	11,009,708
2022-08-19	8.430	8.460	8.090	8.120	8.068	15,050,810
2022-08-18	8.210	8.470	8.150	8.390	8.336	17,832,281
2022-08-17	8.210	8.350	8.130	8.220	8.167	13,100,972
2022-08-16	8.060	8.370	8.060	8.310	8.257	19,030,829
2022-08-15	8.080	8.160	7.950	8.080	8.028	16,632,349
2022-08-12	8.230	8.450	8.060	8.170	8.118	28,992,000
2022-08-11	8.250	8.650	8.080	8.350	8.296	35,202,985
2022-08-10	8.300	8.670	7.930	8.200	8.147	52,314,134
2022-08-09	7.870	8.170	7.750	8.170	8.118	35,905,257
2022-08-08	7.580	8.150	7.530	8.050	7.998	25,114,540
2022-08-05	7.600	7.740	7.410	7.560	7.511	10,509,078
2022-08-04	7.200	7.550	7.200	7.500	7.452	11,009,944

← NewerPage 17 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.