Jiangsu Tongguang Electronic Wire&Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.760	7.090	6.750	6.910	6.876	25,034,470
2024-07-26	6.440	6.760	6.440	6.700	6.667	16,602,850
2024-07-25	6.320	6.560	6.290	6.450	6.419	8,175,300
2024-07-24	6.350	6.570	6.330	6.400	6.369	8,964,199
2024-07-23	6.620	6.670	6.440	6.440	6.409	9,739,440
2024-07-22	6.480	6.680	6.480	6.660	6.628	10,094,099
2024-07-19	6.430	6.600	6.420	6.530	6.498	8,552,400
2024-07-18	6.520	6.530	6.320	6.490	6.458	11,230,116
2024-07-17	6.660	6.680	6.520	6.540	6.508	9,614,000
2024-07-16	6.640	6.710	6.510	6.660	6.628	12,181,761
2024-07-15	6.920	6.950	6.650	6.690	6.657	14,151,745
2024-07-12	7.080	7.080	6.870	6.870	6.837	18,469,121
2024-07-11	7.000	7.150	6.950	7.100	7.065	23,756,405
2024-07-10	7.050	7.140	6.920	6.940	6.906	23,765,400
2024-07-09	6.700	7.250	6.650	7.150	7.115	35,535,952
2024-07-08	6.570	6.960	6.480	6.830	6.797	30,669,700
2024-07-05	6.420	7.280	6.420	6.680	6.648	31,964,016
2024-07-04	6.540	6.570	6.330	6.360	6.329	12,680,500
2024-07-03	6.790	6.820	6.550	6.580	6.468	19,676,700
2024-07-02	6.770	7.020	6.680	6.850	6.734	27,637,950
2024-07-01	6.880	6.960	6.660	6.810	6.694	32,378,352
2024-06-28	6.690	7.500	6.690	6.980	6.862	52,661,824
2024-06-27	6.500	6.550	6.320	6.350	6.242	16,107,952
2024-06-26	6.370	6.560	6.250	6.560	6.449	16,417,694
2024-06-25	6.350	6.540	6.320	6.430	6.321	13,291,600
2024-06-24	6.800	6.830	6.410	6.410	6.301	21,516,152
2024-06-21	6.880	7.070	6.710	6.890	6.773	19,698,200
2024-06-20	7.230	7.310	6.950	6.970	6.852	28,663,809
2024-06-19	7.560	7.590	7.330	7.370	7.245	31,685,585
2024-06-18	7.400	7.790	7.230	7.640	7.510	45,295,305
2024-06-17	7.210	7.450	7.050	7.410	7.284	29,610,257
2024-06-14	7.270	7.650	7.220	7.340	7.216	42,859,814
2024-06-13	7.090	7.490	7.000	7.380	7.255	47,514,539
2024-06-12	6.860	7.140	6.840	7.070	6.950	31,921,909
2024-06-11	6.830	7.040	6.450	7.040	6.921	36,040,916
2024-06-07	7.280	7.360	6.780	6.950	6.832	42,746,922
2024-06-06	7.760	7.840	7.020	7.240	7.117	58,182,942
2024-06-05	8.180	8.490	7.780	7.800	7.668	63,401,060
2024-06-04	8.500	8.800	8.160	8.570	8.425	73,247,145
2024-06-03	8.500	9.480	8.350	9.040	8.887	111,301,124
2024-05-31	7.100	8.100	7.100	8.100	7.963	62,041,449
2024-05-30	6.920	6.960	6.660	6.750	6.636	14,365,489
2024-05-29	7.000	7.050	6.840	6.910	6.793	18,448,558
2024-05-28	6.750	7.190	6.730	7.090	6.970	31,599,728
2024-05-27	6.600	6.890	6.600	6.800	6.685	13,829,385
2024-05-24	6.500	6.960	6.480	6.630	6.518	14,308,250
2024-05-23	6.770	6.790	6.510	6.530	6.419	12,672,043
2024-05-22	6.750	6.860	6.690	6.850	6.734	11,052,108
2024-05-21	6.820	6.850	6.690	6.750	6.636	10,000,065
2024-05-20	6.890	7.050	6.830	6.860	6.744	15,558,300
2024-05-17	6.600	7.480	6.580	6.970	6.852	24,528,416
2024-05-16	6.690	6.800	6.600	6.620	6.508	12,406,598
2024-05-15	6.950	7.020	6.740	6.800	6.685	18,166,085
2024-05-14	6.740	7.100	6.720	7.050	6.930	24,241,864
2024-05-13	6.730	6.940	6.580	6.840	6.724	19,524,442
2024-05-10	6.740	6.980	6.590	6.800	6.685	15,313,903
2024-05-09	6.590	6.770	6.590	6.730	6.616	6,251,116
2024-05-08	6.780	6.800	6.580	6.610	6.498	7,967,416
2024-05-07	6.580	6.820	6.520	6.770	6.655	9,852,266
2024-05-06	6.530	6.640	6.520	6.590	6.478	6,476,915

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0200 CNY
2025-07-04	0.0400 CNY
2024-07-04	0.0800 CNY
2023-05-31	0.0250 CNY
2022-06-20	0.0200 CNY
2021-06-28	0.0200 CNY
2020-06-16	0.0150 CNY
2019-06-21	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.