Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.210	7.420	7.090	7.120	7.074	7,622,980
2022-08-02	7.380	7.430	7.060	7.160	7.114	12,833,136
2022-08-01	7.490	7.640	7.430	7.470	7.422	5,842,201
2022-07-29	7.600	7.740	7.460	7.520	7.472	8,871,075
2022-07-28	7.420	7.680	7.400	7.490	7.442	8,842,774
2022-07-27	7.410	7.470	7.320	7.390	7.343	5,221,193
2022-07-26	7.290	7.450	7.110	7.430	7.382	6,937,729
2022-07-25	7.370	7.510	7.250	7.270	7.223	6,654,900
2022-07-22	7.380	7.450	7.270	7.370	7.323	6,060,564
2022-07-21	7.420	7.500	7.340	7.400	7.352	6,250,679
2022-07-20	7.520	7.520	7.360	7.430	7.382	6,562,047
2022-07-19	7.440	7.560	7.370	7.500	7.452	9,324,078
2022-07-18	7.160	7.470	7.160	7.440	7.392	10,511,210
2022-07-15	7.300	7.300	7.100	7.230	7.184	10,642,226
2022-07-14	6.980	7.250	6.960	7.190	7.144	7,919,844
2022-07-13	6.880	7.080	6.830	7.030	6.985	7,694,160
2022-07-12	7.050	7.090	6.800	6.800	6.756	6,642,988
2022-07-11	7.130	7.180	6.940	7.020	6.975	6,595,663
2022-07-08	7.090	7.340	7.070	7.140	7.094	9,686,106
2022-07-07	6.940	7.160	6.900	7.100	7.054	10,137,756
2022-07-06	6.860	6.990	6.770	6.920	6.876	7,387,341
2022-07-05	6.950	7.000	6.750	6.830	6.786	5,953,129
2022-07-04	6.970	7.010	6.860	6.960	6.915	5,422,736
2022-07-01	6.930	7.120	6.900	6.960	6.915	6,434,708
2022-06-30	6.920	7.050	6.900	6.930	6.886	7,248,100
2022-06-29	7.130	7.230	6.900	6.930	6.886	8,044,362
2022-06-28	7.020	7.200	6.970	7.200	7.154	8,678,893
2022-06-27	7.080	7.100	6.950	7.030	6.985	6,664,857
2022-06-24	7.180	7.180	7.000	7.030	6.985	8,066,874
2022-06-23	6.880	7.120	6.810	7.090	7.044	9,267,786
2022-06-22	7.040	7.090	6.820	6.830	6.786	7,648,486
2022-06-21	7.100	7.150	6.920	7.020	6.975	12,123,001
2022-06-20	6.870	7.030	6.840	7.010	6.965	8,574,488
2022-06-17	6.680	6.910	6.630	6.850	6.806	8,025,330
2022-06-16	6.630	6.800	6.590	6.750	6.707	5,601,648
2022-06-15	6.580	6.720	6.540	6.610	6.568	5,427,500
2022-06-14	6.580	6.620	6.330	6.560	6.518	5,497,205
2022-06-13	6.580	6.720	6.550	6.630	6.587	3,846,300
2022-06-10	6.530	6.710	6.510	6.660	6.617	4,218,312
2022-06-09	6.730	6.740	6.510	6.550	6.508	4,614,100
2022-06-08	6.850	6.870	6.640	6.760	6.717	6,146,500
2022-06-07	7.000	7.030	6.820	6.870	6.826	5,691,000
2022-06-06	6.950	7.100	6.910	7.000	6.955	9,212,755
2022-06-02	6.700	6.990	6.650	6.910	6.866	8,518,700
2022-06-01	6.680	6.790	6.640	6.740	6.697	5,275,400
2022-05-31	6.700	6.750	6.570	6.740	6.697	6,591,700
2022-05-30	6.590	6.840	6.520	6.670	6.627	7,878,815
2022-05-27	6.650	6.690	6.470	6.520	6.478	5,906,793
2022-05-26	6.620	6.740	6.430	6.570	6.528	9,629,256
2022-05-25	6.350	6.790	6.330	6.780	6.736	7,349,000
2022-05-24	6.620	6.720	6.340	6.350	6.309	5,846,859
2022-05-23	6.540	6.650	6.480	6.640	6.597	4,772,239
2022-05-20	6.500	6.560	6.430	6.540	6.498	4,183,500
2022-05-19	6.330	6.510	6.310	6.500	6.458	4,065,068
2022-05-18	6.330	6.460	6.330	6.420	6.379	4,049,776
2022-05-17	6.310	6.420	6.240	6.360	6.319	3,842,500
2022-05-16	6.480	6.480	6.310	6.350	6.309	4,073,301
2022-05-13	6.400	6.490	6.370	6.450	6.409	3,808,529
2022-05-12	6.300	6.490	6.300	6.410	6.369	5,088,829
2022-05-11	6.450	6.540	6.330	6.340	6.299	6,405,370

← NewerPage 18 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.