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
2023-05-05	9.590	9.600	9.350	9.490	9.306	4,377,602
2023-05-04	9.210	9.530	9.170	9.490	9.306	5,664,725
2023-04-28	9.080	9.280	9.050	9.250	9.071	3,798,525
2023-04-27	9.120	9.220	8.970	9.140	8.963	4,425,702
2023-04-26	8.760	9.010	8.690	8.990	8.816	4,741,500
2023-04-25	8.880	8.930	8.500	8.650	8.482	2,797,300
2023-04-24	8.740	8.960	8.660	8.850	8.678	2,746,450
2023-04-21	9.010	9.030	8.700	8.720	8.551	3,097,556
2023-04-20	9.030	9.100	8.830	9.030	8.855	2,975,900
2023-04-19	9.190	9.220	9.070	9.100	8.924	1,808,500
2023-04-18	9.200	9.230	9.070	9.160	8.982	1,838,300
2023-04-17	9.080	9.190	9.050	9.150	8.973	2,006,492
2023-04-14	9.070	9.200	9.070	9.100	8.924	2,190,200
2023-04-13	9.220	9.220	9.030	9.030	8.855	4,088,908
2023-04-12	9.300	9.320	9.190	9.250	9.071	3,560,608
2023-04-11	9.500	9.500	9.180	9.230	9.051	5,275,592
2023-04-10	9.390	9.720	9.370	9.500	9.316	6,243,142
2023-04-07	9.280	9.460	9.210	9.430	9.247	4,555,000
2023-04-06	9.180	9.300	9.150	9.290	9.110	2,779,100
2023-04-04	9.480	9.500	9.180	9.250	9.071	3,447,800
2023-04-03	9.250	9.450	9.100	9.410	9.228	5,092,801
2023-03-31	9.420	9.560	9.280	9.280	9.100	4,315,501
2023-03-30	9.200	9.290	9.130	9.200	9.022	2,965,144
2023-03-29	9.430	9.520	9.140	9.210	9.031	6,682,400
2023-03-28	9.730	9.730	9.500	9.510	9.326	4,577,000
2023-03-27	9.640	9.760	9.550	9.740	9.551	5,588,700
2023-03-24	9.720	9.720	9.580	9.600	9.414	5,454,100
2023-03-23	9.800	9.800	9.600	9.730	9.541	6,631,942
2023-03-22	9.720	9.870	9.700	9.830	9.639	8,863,942
2023-03-21	9.700	9.940	9.610	9.780	9.590	9,607,188
2023-03-20	9.650	9.720	9.440	9.680	9.492	8,330,072
2023-03-17	9.530	9.780	9.440	9.770	9.581	10,004,800
2023-03-16	9.750	9.750	9.380	9.530	9.345	10,417,300
2023-03-15	9.630	9.980	9.600	9.780	9.590	14,212,200
2023-03-14	9.400	10.290	9.380	9.730	9.541	19,220,900
2023-03-13	9.360	9.480	9.270	9.440	9.257	6,439,225
2023-03-10	9.550	9.690	9.400	9.420	9.237	9,213,125
2023-03-09	9.820	9.910	9.590	9.640	9.453	14,501,700
2023-03-08	9.140	10.500	9.140	9.800	9.610	22,039,538
2023-03-07	9.430	9.440	9.120	9.140	8.963	5,010,500
2023-03-06	9.330	9.480	9.300	9.450	9.267	5,128,306
2023-03-03	9.420	9.420	9.260	9.300	9.120	2,484,100
2023-03-02	9.360	9.450	9.300	9.340	9.159	3,454,000
2023-03-01	9.360	9.370	9.260	9.360	9.179	3,445,900
2023-02-28	9.250	9.420	9.180	9.290	9.110	4,034,025
2023-02-27	9.300	9.420	9.200	9.340	9.159	5,443,925
2023-02-24	9.250	9.310	9.200	9.250	9.071	2,357,303
2023-02-23	9.270	9.280	9.170	9.250	9.071	2,375,901
2023-02-22	9.170	9.280	9.120	9.260	9.080	2,677,550
2023-02-21	9.110	9.260	9.110	9.220	9.041	2,341,725
2023-02-20	9.020	9.160	8.930	9.120	8.943	3,348,900
2023-02-17	9.090	9.230	9.020	9.060	8.884	3,657,300
2023-02-16	9.450	9.460	8.980	9.090	8.914	7,363,551
2023-02-15	9.280	9.500	9.240	9.450	9.267	7,215,101
2023-02-14	9.250	9.330	9.160	9.290	9.110	3,524,000
2023-02-13	9.200	9.300	9.190	9.250	9.071	3,467,800
2023-02-10	9.180	9.270	9.140	9.200	9.022	3,413,050
2023-02-09	9.150	9.230	9.080	9.220	9.041	4,553,500
2023-02-08	9.230	9.230	9.070	9.090	8.914	4,978,163
2023-02-07	9.280	9.280	9.150	9.200	9.022	5,246,560

← NewerPage 15 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.