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
2023-11-01	9.100	9.200	9.060	9.150	8.995	3,034,200
2023-10-31	9.180	9.240	9.050	9.100	8.946	2,501,100
2023-10-30	8.960	9.190	8.950	9.170	9.014	4,481,800
2023-10-27	8.870	8.970	8.760	8.930	8.779	2,529,450
2023-10-26	8.770	8.930	8.570	8.910	8.759	2,837,800
2023-10-25	8.720	8.790	8.610	8.750	8.602	2,293,000
2023-10-24	8.410	8.610	8.380	8.590	8.444	2,317,500
2023-10-23	8.700	8.710	8.280	8.360	8.218	4,326,400
2023-10-20	8.710	8.920	8.660	8.740	8.592	2,008,600
2023-10-19	8.680	8.900	8.680	8.710	8.562	2,304,000
2023-10-18	8.950	8.970	8.730	8.730	8.582	2,276,607
2023-10-17	9.020	9.050	8.910	8.930	8.779	2,116,300
2023-10-16	9.100	9.110	8.990	9.100	8.946	2,276,400
2023-10-13	9.110	9.160	9.060	9.090	8.936	1,883,200
2023-10-12	9.180	9.180	9.050	9.150	8.995	2,415,400
2023-10-11	9.090	9.190	8.980	9.120	8.965	3,213,400
2023-10-10	9.130	9.130	9.020	9.050	8.896	2,043,100
2023-10-09	9.070	9.130	9.030	9.110	8.955	3,037,200
2023-09-28	9.020	9.070	8.950	9.060	8.906	2,100,500
2023-09-27	8.850	9.030	8.800	8.980	8.828	2,298,600
2023-09-26	8.950	8.990	8.860	8.880	8.729	1,686,926
2023-09-25	8.990	9.030	8.860	8.920	8.769	1,988,100
2023-09-22	8.800	9.000	8.800	9.000	8.847	2,643,813
2023-09-21	8.810	8.900	8.800	8.840	8.690	1,618,900
2023-09-20	8.830	8.940	8.830	8.850	8.700	1,638,111
2023-09-19	8.960	9.000	8.840	8.860	8.710	1,827,873
2023-09-18	8.900	9.040	8.810	8.990	8.838	2,051,773
2023-09-15	9.000	9.030	8.840	8.880	8.729	1,910,850
2023-09-14	9.010	9.050	8.890	8.960	8.808	2,210,192
2023-09-13	9.150	9.160	8.940	9.010	8.857	2,698,101
2023-09-12	9.190	9.200	9.120	9.130	8.975	2,016,362
2023-09-11	9.150	9.230	9.090	9.180	9.024	2,477,800
2023-09-08	9.050	9.230	9.030	9.200	9.044	3,078,800
2023-09-07	9.160	9.220	9.080	9.090	8.936	2,872,400
2023-09-06	9.050	9.230	9.020	9.210	9.054	3,624,800
2023-09-05	9.080	9.140	9.050	9.090	8.936	2,516,600
2023-09-04	8.990	9.090	8.920	9.080	8.926	3,108,550
2023-09-01	9.010	9.050	8.860	8.920	8.769	2,724,000
2023-08-31	8.970	9.040	8.870	9.020	8.867	2,761,717
2023-08-30	8.930	9.110	8.920	9.000	8.847	4,127,700
2023-08-29	8.650	8.930	8.610	8.930	8.779	3,638,925
2023-08-28	8.940	9.120	8.670	8.680	8.533	4,596,825
2023-08-25	8.700	8.780	8.530	8.590	8.444	2,667,150
2023-08-24	8.780	8.890	8.640	8.700	8.552	2,657,900
2023-08-23	8.910	8.950	8.780	8.780	8.631	2,043,933
2023-08-22	9.020	9.020	8.750	8.960	8.808	3,332,001
2023-08-21	8.870	9.060	8.850	8.890	8.739	2,630,700
2023-08-18	9.000	9.110	8.900	8.920	8.769	2,873,000
2023-08-17	8.940	9.070	8.800	9.060	8.906	3,080,025
2023-08-16	8.960	9.020	8.820	8.820	8.670	1,853,800
2023-08-15	9.050	9.180	8.910	9.010	8.857	2,405,400
2023-08-14	8.800	9.100	8.800	9.100	8.946	2,882,400
2023-08-11	9.140	9.170	8.980	8.980	8.828	2,952,800
2023-08-10	9.130	9.220	9.100	9.140	8.985	1,788,800
2023-08-09	9.300	9.300	9.060	9.120	8.965	3,021,900
2023-08-08	9.320	9.400	9.250	9.350	9.191	2,515,400
2023-08-07	9.450	9.470	9.330	9.370	9.211	2,969,300
2023-08-04	9.400	9.480	9.360	9.460	9.300	3,012,200
2023-08-03	9.370	9.450	9.320	9.380	9.221	3,933,000
2023-08-02	9.440	9.760	9.410	9.460	9.300	7,101,995

← NewerPage 13 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.