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
2023-08-01	9.420	9.510	9.240	9.470	9.309	5,497,617
2023-07-31	9.380	9.490	9.340	9.420	9.260	3,886,103
2023-07-28	9.460	9.460	9.260	9.400	9.241	3,534,500
2023-07-27	9.540	9.620	9.390	9.410	9.250	2,825,400
2023-07-26	9.660	9.750	9.430	9.520	9.359	3,870,400
2023-07-25	9.600	9.710	9.570	9.680	9.516	3,314,988
2023-07-24	9.530	9.670	9.460	9.560	9.398	3,460,700
2023-07-21	9.810	9.860	9.580	9.590	9.427	5,619,800
2023-07-20	10.210	10.250	9.780	9.810	9.644	9,388,400
2023-07-19	10.520	10.570	10.170	10.250	10.076	7,653,191
2023-07-18	10.540	10.610	10.300	10.510	10.332	8,103,400
2023-07-17	10.230	10.600	10.220	10.530	10.351	9,007,900
2023-07-14	10.450	10.580	10.320	10.350	10.174	6,820,900
2023-07-13	10.440	10.480	10.260	10.450	10.273	6,067,226
2023-07-12	10.310	10.500	10.210	10.390	10.214	8,012,300
2023-07-11	10.090	10.320	10.020	10.280	10.106	4,400,626
2023-07-10	10.080	10.290	10.070	10.090	9.919	3,162,850
2023-07-07	10.240	10.290	10.020	10.050	9.880	4,266,600
2023-07-06	10.120	10.370	10.120	10.280	10.106	4,808,800
2023-07-05	10.290	10.400	10.180	10.210	10.037	4,879,252
2023-07-04	10.290	10.330	10.150	10.250	10.076	5,294,901
2023-07-03	10.430	10.600	10.240	10.260	10.086	7,229,600
2023-06-30	10.310	10.460	10.200	10.380	10.204	7,705,725
2023-06-29	10.100	10.420	10.100	10.360	10.184	7,660,764
2023-06-28	10.220	10.230	9.960	10.160	9.988	6,004,200
2023-06-27	9.990	10.320	9.960	10.280	10.106	6,695,800
2023-06-26	10.010	10.220	9.970	10.060	9.889	5,533,800
2023-06-21	10.310	10.430	10.070	10.110	9.938	7,845,300
2023-06-20	10.220	10.510	10.160	10.190	10.017	9,820,502
2023-06-19	10.170	10.440	9.990	10.310	10.135	11,358,200
2023-06-16	10.300	10.300	10.070	10.170	9.997	14,330,354
2023-06-15	10.000	10.460	9.920	10.340	10.165	17,926,452
2023-06-14	10.100	10.200	9.890	9.990	9.821	11,551,500
2023-06-13	9.600	10.580	9.500	10.150	9.978	17,753,255
2023-06-12	9.390	9.650	9.320	9.580	9.417	3,540,952
2023-06-09	9.350	9.460	9.220	9.400	9.241	3,257,600
2023-06-08	9.500	9.590	9.250	9.300	9.142	4,081,900
2023-06-07	9.570	9.600	9.440	9.570	9.408	3,078,800
2023-06-06	10.000	10.000	9.530	9.570	9.408	4,701,300
2023-06-05	9.870	9.950	9.720	9.920	9.752	4,353,600
2023-06-02	10.000	10.030	9.860	9.890	9.722	4,317,000
2023-06-01	10.070	10.180	9.940	9.970	9.801	6,054,400
2023-05-31	10.000	10.120	9.860	10.090	9.919	6,236,400
2023-05-30	9.820	10.270	9.750	10.130	9.934	10,018,933
2023-05-29	9.870	9.980	9.790	9.820	9.630	2,910,300
2023-05-26	9.950	9.980	9.810	9.910	9.718	3,391,300
2023-05-25	9.770	10.050	9.770	9.990	9.796	6,142,025
2023-05-24	9.710	9.950	9.670	9.820	9.630	3,996,525
2023-05-23	9.910	9.980	9.690	9.710	9.522	6,061,403
2023-05-22	9.940	10.080	9.870	9.900	9.708	4,541,061
2023-05-19	10.020	10.100	9.900	9.930	9.737	6,143,400
2023-05-18	10.010	10.180	9.930	10.080	9.885	8,898,700
2023-05-17	9.890	10.150	9.820	10.080	9.885	10,968,833
2023-05-16	9.680	10.060	9.670	9.850	9.659	10,278,433
2023-05-15	9.680	9.730	9.540	9.720	9.532	5,157,000
2023-05-12	9.530	9.690	9.400	9.630	9.443	4,968,500
2023-05-11	9.530	9.680	9.520	9.550	9.365	4,749,150
2023-05-10	9.380	9.600	9.360	9.600	9.414	5,101,425
2023-05-09	9.450	9.500	9.360	9.380	9.198	2,708,025
2023-05-08	9.520	9.550	9.400	9.460	9.277	3,544,400

← NewerPage 14 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.