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
2024-01-25	7.020	7.310	7.020	7.290	7.166	14,494,100
2024-01-24	7.050	7.200	6.900	7.120	6.999	14,541,978
2024-01-23	7.130	7.180	6.950	7.030	6.911	14,221,983
2024-01-22	7.600	7.600	7.040	7.160	7.039	19,777,830
2024-01-19	8.420	8.490	7.660	7.720	7.589	30,280,888
2024-01-18	8.790	8.920	8.430	8.670	8.523	5,932,400
2024-01-17	9.090	9.190	8.800	8.910	8.759	4,531,179
2024-01-16	9.110	9.230	9.000	9.190	9.034	4,060,300
2024-01-15	9.110	9.170	9.010	9.120	8.965	3,060,400
2024-01-12	9.110	9.290	9.100	9.110	8.955	3,033,800
2024-01-11	8.940	9.140	8.840	9.100	8.946	3,367,579
2024-01-10	8.910	9.040	8.800	8.910	8.759	2,995,934
2024-01-09	8.910	9.070	8.870	8.940	8.788	2,894,700
2024-01-08	9.090	9.090	8.910	8.920	8.769	3,020,650
2024-01-05	9.270	9.290	9.030	9.050	8.896	2,920,100
2024-01-04	9.350	9.350	9.220	9.300	9.142	2,289,200
2024-01-03	9.280	9.400	9.260	9.360	9.201	4,488,399
2024-01-02	9.260	9.400	9.130	9.330	9.172	4,842,300
2023-12-29	9.000	9.270	9.000	9.260	9.103	5,428,561
2023-12-28	8.670	9.030	8.620	8.980	8.828	4,822,200
2023-12-27	8.530	8.720	8.490	8.690	8.543	2,898,600
2023-12-26	8.640	8.670	8.510	8.510	8.366	2,184,500
2023-12-25	8.700	8.760	8.610	8.680	8.533	3,508,700
2023-12-22	8.830	8.870	8.690	8.740	8.592	3,629,550
2023-12-21	8.590	8.900	8.490	8.840	8.690	5,868,507
2023-12-20	8.750	8.770	8.600	8.600	8.454	3,577,882
2023-12-19	8.640	8.820	8.520	8.770	8.621	5,221,900
2023-12-18	8.720	8.860	8.590	8.660	8.513	6,584,948
2023-12-15	9.020	9.190	8.710	8.780	8.631	13,072,500
2023-12-14	9.400	9.990	9.150	9.180	9.024	14,765,852
2023-12-13	8.950	9.040	8.850	8.930	8.779	2,445,600
2023-12-12	8.970	8.980	8.830	8.900	8.749	2,258,400
2023-12-11	8.880	8.990	8.770	8.940	8.788	3,410,700
2023-12-08	9.080	9.160	8.910	8.920	8.769	2,996,800
2023-12-07	9.130	9.190	9.050	9.070	8.916	2,560,501
2023-12-06	9.120	9.230	9.090	9.120	8.965	2,008,250
2023-12-05	9.280	9.280	9.100	9.100	8.946	2,172,500
2023-12-04	9.280	9.350	9.250	9.270	9.113	2,268,000
2023-12-01	9.220	9.330	9.160	9.280	9.123	2,696,261
2023-11-30	9.370	9.420	9.150	9.250	9.093	3,538,750
2023-11-29	9.390	9.500	9.380	9.410	9.250	5,068,100
2023-11-28	9.310	9.390	9.220	9.380	9.221	2,568,587
2023-11-27	9.150	9.320	9.150	9.300	9.142	2,667,600
2023-11-24	9.360	9.360	9.170	9.200	9.044	2,249,200
2023-11-23	9.180	9.330	9.170	9.310	9.152	2,317,900
2023-11-22	9.330	9.380	9.190	9.190	9.034	2,450,300
2023-11-21	9.450	9.500	9.310	9.320	9.162	2,793,646
2023-11-20	9.360	9.450	9.310	9.410	9.250	2,655,246
2023-11-17	9.230	9.350	9.220	9.350	9.191	2,488,600
2023-11-16	9.310	9.360	9.280	9.290	9.132	3,376,481
2023-11-15	9.340	9.360	9.240	9.280	9.123	2,324,300
2023-11-14	9.270	9.330	9.210	9.300	9.142	2,773,400
2023-11-13	9.190	9.270	9.160	9.250	9.093	2,633,400
2023-11-10	9.160	9.230	9.080	9.190	9.034	1,779,700
2023-11-09	9.210	9.270	9.140	9.190	9.034	2,529,900
2023-11-08	9.260	9.290	9.160	9.210	9.054	2,597,733
2023-11-07	9.290	9.330	9.160	9.260	9.103	3,249,700
2023-11-06	9.210	9.300	9.200	9.270	9.113	3,145,926
2023-11-03	9.110	9.220	9.060	9.130	8.975	2,503,203
2023-11-02	9.160	9.270	9.060	9.060	8.906	2,226,100

← NewerPage 12 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.