Jiangsu Tongguang Electronic Wire&Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.660 | 6.670 | 6.340 | 6.460 | 6.350 | 9,685,265 |
| 2024-04-29 | 6.290 | 6.630 | 6.290 | 6.620 | 6.508 | 11,751,288 |
| 2024-04-26 | 6.390 | 6.400 | 6.170 | 6.330 | 6.223 | 14,740,348 |
| 2024-04-25 | 6.500 | 6.630 | 6.480 | 6.610 | 6.498 | 7,503,600 |
| 2024-04-24 | 6.400 | 6.560 | 6.360 | 6.560 | 6.449 | 7,420,050 |
| 2024-04-23 | 6.290 | 6.440 | 6.270 | 6.410 | 6.301 | 5,417,178 |
| 2024-04-22 | 6.320 | 6.420 | 6.100 | 6.290 | 6.183 | 7,195,713 |
| 2024-04-19 | 6.380 | 6.510 | 6.340 | 6.400 | 6.291 | 6,075,500 |
| 2024-04-18 | 6.360 | 6.540 | 6.260 | 6.490 | 6.380 | 8,408,700 |
| 2024-04-17 | 5.940 | 6.390 | 5.940 | 6.390 | 6.282 | 10,470,787 |
| 2024-04-16 | 6.400 | 6.410 | 5.710 | 5.800 | 5.702 | 14,518,930 |
| 2024-04-15 | 6.860 | 6.910 | 6.330 | 6.440 | 6.331 | 9,895,562 |
| 2024-04-12 | 6.940 | 7.030 | 6.830 | 6.840 | 6.724 | 5,450,700 |
| 2024-04-11 | 6.760 | 6.990 | 6.720 | 6.940 | 6.822 | 7,746,379 |
| 2024-04-10 | 7.090 | 7.090 | 6.720 | 6.830 | 6.714 | 8,633,800 |
| 2024-04-09 | 6.930 | 7.090 | 6.930 | 7.080 | 6.960 | 6,488,900 |
| 2024-04-08 | 7.190 | 7.270 | 6.910 | 6.930 | 6.812 | 9,481,777 |
| 2024-04-03 | 7.340 | 7.380 | 7.170 | 7.240 | 7.117 | 7,532,878 |
| 2024-04-02 | 7.340 | 7.380 | 7.250 | 7.370 | 7.245 | 11,875,821 |
| 2024-04-01 | 7.350 | 7.420 | 7.230 | 7.390 | 7.265 | 16,480,104 |
| 2024-03-29 | 6.960 | 7.480 | 6.900 | 7.260 | 7.137 | 10,789,328 |
| 2024-03-28 | 6.760 | 7.030 | 6.710 | 6.980 | 6.862 | 7,343,826 |
| 2024-03-27 | 7.110 | 7.110 | 6.770 | 6.770 | 6.655 | 8,076,400 |
| 2024-03-26 | 7.080 | 7.120 | 6.910 | 7.100 | 6.980 | 6,898,600 |
| 2024-03-25 | 7.200 | 7.280 | 7.010 | 7.050 | 6.930 | 7,572,985 |
| 2024-03-22 | 7.320 | 7.330 | 7.140 | 7.240 | 7.117 | 8,614,248 |
| 2024-03-21 | 7.400 | 7.440 | 7.200 | 7.340 | 7.216 | 9,635,485 |
| 2024-03-20 | 7.240 | 7.400 | 7.230 | 7.380 | 7.255 | 11,929,762 |
| 2024-03-19 | 7.210 | 7.280 | 7.180 | 7.240 | 7.117 | 9,543,705 |
| 2024-03-18 | 7.080 | 7.230 | 7.060 | 7.230 | 7.107 | 9,706,823 |
| 2024-03-15 | 6.980 | 7.070 | 6.950 | 7.060 | 6.940 | 8,680,343 |
| 2024-03-14 | 7.010 | 7.090 | 6.870 | 6.980 | 6.862 | 8,664,773 |
| 2024-03-13 | 7.030 | 7.150 | 6.940 | 7.050 | 6.930 | 11,491,187 |
| 2024-03-12 | 7.000 | 7.090 | 6.940 | 7.030 | 6.911 | 13,171,017 |
| 2024-03-11 | 7.160 | 7.300 | 6.950 | 7.060 | 6.940 | 15,831,987 |
| 2024-03-08 | 6.800 | 6.950 | 6.740 | 6.900 | 6.783 | 12,908,831 |
| 2024-03-07 | 6.890 | 7.300 | 6.770 | 6.860 | 6.744 | 19,928,231 |
| 2024-03-06 | 6.540 | 6.950 | 6.480 | 6.850 | 6.734 | 15,971,474 |
| 2024-03-05 | 6.680 | 6.760 | 6.510 | 6.560 | 6.449 | 11,198,392 |
| 2024-03-04 | 6.770 | 6.840 | 6.590 | 6.730 | 6.616 | 11,228,623 |
| 2024-03-01 | 6.630 | 6.770 | 6.550 | 6.730 | 6.616 | 11,957,093 |
| 2024-02-29 | 6.330 | 6.640 | 6.320 | 6.640 | 6.527 | 13,855,785 |
| 2024-02-28 | 6.920 | 7.060 | 6.330 | 6.330 | 6.223 | 20,694,618 |
| 2024-02-27 | 6.690 | 6.910 | 6.610 | 6.910 | 6.793 | 12,227,297 |
| 2024-02-26 | 6.630 | 6.850 | 6.510 | 6.740 | 6.626 | 14,629,321 |
| 2024-02-23 | 6.320 | 6.580 | 6.270 | 6.550 | 6.439 | 14,788,752 |
| 2024-02-22 | 6.100 | 6.330 | 6.080 | 6.330 | 6.223 | 11,644,474 |
| 2024-02-21 | 6.050 | 6.320 | 5.910 | 6.150 | 6.046 | 13,452,790 |
| 2024-02-20 | 6.000 | 6.130 | 5.860 | 6.080 | 5.977 | 11,112,438 |
| 2024-02-19 | 5.780 | 6.120 | 5.720 | 5.970 | 5.869 | 17,717,479 |
| 2024-02-08 | 5.150 | 5.750 | 5.090 | 5.710 | 5.613 | 18,709,563 |
| 2024-02-07 | 5.330 | 5.420 | 5.080 | 5.230 | 5.141 | 17,014,950 |
| 2024-02-06 | 5.000 | 5.410 | 4.680 | 5.220 | 5.131 | 19,723,877 |
| 2024-02-05 | 5.840 | 5.900 | 5.000 | 5.090 | 5.004 | 20,973,252 |
| 2024-02-02 | 6.290 | 6.440 | 5.690 | 5.900 | 5.800 | 16,028,398 |
| 2024-02-01 | 6.450 | 6.490 | 6.190 | 6.320 | 6.213 | 11,015,311 |
| 2024-01-31 | 6.830 | 6.830 | 6.430 | 6.500 | 6.390 | 9,245,836 |
| 2024-01-30 | 6.910 | 7.070 | 6.760 | 6.790 | 6.675 | 7,564,634 |
| 2024-01-29 | 7.280 | 7.350 | 7.000 | 7.050 | 6.930 | 8,524,500 |
| 2024-01-26 | 7.220 | 7.430 | 7.220 | 7.280 | 7.157 | 9,944,746 |
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.