Tianjin Jingwei Electric Wire Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.140	8.470	8.140	8.420	8.366	10,675,019
2022-02-08	8.000	8.190	7.950	8.190	8.137	8,708,088
2022-02-07	8.190	8.250	7.920	8.010	7.959	8,541,001
2022-01-28	7.780	8.140	7.730	8.020	7.969	11,390,436
2022-01-27	8.160	8.190	7.700	7.730	7.680	13,123,249
2022-01-26	8.200	8.380	7.960	8.170	8.118	11,171,644
2022-01-25	9.180	9.220	8.200	8.210	8.157	24,899,500
2022-01-24	9.010	9.290	8.850	9.230	9.171	14,732,038
2022-01-21	8.840	9.220	8.830	9.020	8.962	11,563,117
2022-01-20	9.380	9.380	8.950	8.950	8.893	19,110,300
2022-01-19	9.200	9.450	9.150	9.400	9.340	18,140,095
2022-01-18	9.500	9.510	9.220	9.300	9.240	20,908,350
2022-01-17	9.350	9.580	9.180	9.580	9.518	34,980,052
2022-01-14	9.140	9.330	9.100	9.170	9.111	15,734,001
2022-01-13	9.360	9.370	9.100	9.230	9.171	24,446,588
2022-01-12	8.860	9.440	8.860	9.340	9.280	42,548,958
2022-01-11	8.790	8.900	8.670	8.700	8.644	9,572,420
2022-01-10	8.650	8.870	8.570	8.770	8.714	13,022,494
2022-01-07	9.080	9.200	8.710	8.710	8.654	18,947,280
2022-01-06	8.960	9.190	8.910	9.100	9.042	14,706,080
2022-01-05	9.300	9.310	8.860	8.960	8.902	23,771,316
2022-01-04	9.100	9.290	9.050	9.260	9.201	17,412,155
2021-12-31	9.080	9.240	9.010	9.130	9.071	18,534,303
2021-12-30	9.200	9.370	9.100	9.130	9.071	21,991,065
2021-12-29	9.070	9.310	8.950	9.240	9.181	23,025,798
2021-12-28	9.010	9.220	8.950	9.110	9.052	18,141,210
2021-12-27	8.890	9.200	8.780	9.100	9.042	25,219,165
2021-12-24	9.380	9.510	8.900	8.910	8.853	37,459,389
2021-12-23	9.360	9.650	9.310	9.410	9.350	36,556,445
2021-12-22	9.500	9.640	9.350	9.350	9.290	47,502,628
2021-12-21	9.720	9.890	9.320	9.760	9.697	70,781,313
2021-12-20	11.290	12.200	9.880	9.970	9.906	115,805,247
2021-12-17	8.650	10.430	8.560	10.430	10.363	93,800,032
2021-12-16	8.500	8.750	8.370	8.690	8.634	14,398,112
2021-12-15	8.260	8.460	8.160	8.410	8.356	9,877,659
2021-12-14	8.180	8.290	8.140	8.290	8.237	7,189,589
2021-12-13	8.270	8.270	8.160	8.170	8.118	5,509,300
2021-12-10	8.250	8.310	8.200	8.220	8.167	4,621,100
2021-12-09	8.190	8.480	8.160	8.260	8.207	7,808,226
2021-12-08	8.220	8.280	8.150	8.190	8.137	6,103,000
2021-12-07	8.330	8.390	8.070	8.180	8.127	7,245,501
2021-12-06	8.600	8.630	8.300	8.310	8.257	8,913,718
2021-12-03	8.650	8.770	8.570	8.640	8.585	6,784,926
2021-12-02	8.860	8.870	8.570	8.590	8.535	9,891,950
2021-12-01	9.090	9.180	8.770	8.840	8.783	14,320,950
2021-11-30	8.650	8.950	8.610	8.920	8.863	13,594,831
2021-11-29	8.510	8.700	8.430	8.650	8.594	8,208,081
2021-11-26	8.660	8.700	8.410	8.590	8.535	9,898,200
2021-11-25	8.630	8.820	8.500	8.750	8.694	10,692,021
2021-11-24	8.590	8.670	8.430	8.590	8.535	8,949,800
2021-11-23	8.650	8.680	8.490	8.550	8.495	9,184,329
2021-11-22	8.400	8.820	8.310	8.600	8.545	12,709,648
2021-11-19	8.350	8.450	8.240	8.400	8.346	6,935,016
2021-11-18	8.610	8.740	8.030	8.370	8.316	8,776,378
2021-11-17	8.390	8.650	8.340	8.630	8.575	8,216,337
2021-11-16	8.590	8.650	8.330	8.380	8.326	8,799,851
2021-11-15	8.500	8.700	8.400	8.650	8.594	8,255,405
2021-11-12	8.420	8.530	8.340	8.490	8.435	6,741,454
2021-11-11	8.370	8.540	8.310	8.380	8.326	8,036,364
2021-11-10	8.350	8.490	8.250	8.380	8.326	7,147,569

← NewerPage 20 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.