Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.230	6.500	6.190	6.390	6.349	6,501,783
2022-05-09	6.200	6.380	6.070	6.270	6.230	5,811,221
2022-05-06	6.020	6.160	5.950	6.090	6.051	4,500,758
2022-05-05	6.040	6.250	5.990	6.130	6.091	6,067,900
2022-04-29	5.770	6.090	5.770	6.040	6.001	7,890,500
2022-04-28	5.770	5.900	5.690	5.730	5.693	6,268,527
2022-04-27	5.540	5.860	5.380	5.840	5.803	9,193,588
2022-04-26	5.640	5.870	5.520	5.550	5.514	10,441,947
2022-04-25	5.970	5.970	5.450	5.460	5.425	7,062,400
2022-04-22	6.040	6.090	5.910	5.970	5.932	4,947,400
2022-04-21	6.340	6.340	6.040	6.090	6.051	5,877,615
2022-04-20	6.380	6.540	6.280	6.360	6.319	3,897,402
2022-04-19	6.240	6.460	6.240	6.400	6.359	4,100,602
2022-04-18	6.120	6.290	6.120	6.270	6.230	3,839,202
2022-04-15	6.360	6.410	6.140	6.220	6.180	4,654,401
2022-04-14	6.300	6.430	6.300	6.380	6.339	3,300,529
2022-04-13	6.500	6.500	6.300	6.300	6.260	4,109,900
2022-04-12	6.380	6.520	6.270	6.520	6.478	4,662,472
2022-04-11	6.620	6.630	6.320	6.380	6.339	6,056,029
2022-04-08	6.800	6.810	6.520	6.620	6.578	6,694,450
2022-04-07	7.040	7.050	6.800	6.810	6.766	6,507,400
2022-04-06	6.960	7.110	6.950	7.080	7.035	5,409,129
2022-04-01	7.010	7.030	6.920	6.980	6.935	4,925,629
2022-03-31	7.030	7.150	6.980	7.050	7.005	5,440,520
2022-03-30	7.020	7.110	6.970	7.070	7.025	5,302,629
2022-03-29	7.090	7.140	6.890	6.910	6.866	4,798,297
2022-03-28	7.060	7.150	6.940	7.090	7.044	5,008,700
2022-03-25	7.150	7.260	7.070	7.110	7.064	4,683,622
2022-03-24	7.370	7.380	7.090	7.110	7.064	7,315,767
2022-03-23	7.340	7.500	7.270	7.350	7.303	7,137,167
2022-03-22	7.360	7.420	7.260	7.330	7.283	4,100,700
2022-03-21	7.330	7.490	7.320	7.420	7.372	5,244,605
2022-03-18	7.360	7.490	7.340	7.400	7.352	6,322,900
2022-03-17	7.100	7.630	7.100	7.370	7.323	12,069,000
2022-03-16	6.820	7.160	6.680	7.090	7.044	9,171,500
2022-03-15	7.190	7.210	6.750	6.780	6.736	7,497,601
2022-03-14	7.430	7.530	7.190	7.190	7.144	6,900,201
2022-03-11	7.330	7.570	7.250	7.550	7.502	5,279,629
2022-03-10	7.520	7.620	7.430	7.480	7.432	6,503,035
2022-03-09	7.630	7.700	6.880	7.370	7.323	10,051,800
2022-03-08	7.800	7.870	7.570	7.630	7.581	6,063,250
2022-03-07	7.960	7.990	7.770	7.800	7.750	6,849,998
2022-03-04	8.030	8.130	7.920	7.960	7.909	7,195,282
2022-03-03	8.200	8.210	8.050	8.060	8.008	5,303,730
2022-03-02	8.050	8.140	8.010	8.130	8.078	5,039,130
2022-03-01	8.080	8.170	8.060	8.090	8.038	5,486,253
2022-02-28	8.160	8.200	7.950	8.100	8.048	6,867,801
2022-02-25	8.220	8.340	8.110	8.220	8.167	7,862,731
2022-02-24	8.340	8.520	8.020	8.180	8.127	14,075,674
2022-02-23	8.220	8.430	8.180	8.380	8.326	9,356,961
2022-02-22	8.260	8.330	8.120	8.200	8.147	7,869,419
2022-02-21	8.050	8.290	8.020	8.270	8.217	8,964,761
2022-02-18	7.980	8.060	7.860	8.050	7.998	5,677,449
2022-02-17	7.990	8.100	7.940	7.980	7.929	7,439,449
2022-02-16	8.010	8.100	7.950	8.030	7.978	6,215,329
2022-02-15	8.010	8.050	7.900	7.950	7.899	5,296,201
2022-02-14	7.940	8.040	7.830	7.970	7.919	5,243,365
2022-02-11	8.260	8.270	7.950	7.970	7.919	10,381,100
2022-02-10	8.390	8.410	8.220	8.280	8.227	7,362,808
2022-02-09	8.140	8.470	8.140	8.420	8.366	10,675,019

← NewerPage 19 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.