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
2023-02-06	9.190	9.380	9.130	9.280	9.100	7,799,876
2023-02-03	9.380	9.600	9.220	9.300	9.120	11,031,036
2023-02-02	9.450	9.450	9.020	9.230	9.051	11,850,508
2023-02-01	8.950	9.450	8.920	9.440	9.257	18,329,797
2023-01-31	8.600	8.980	8.570	8.870	8.698	8,696,898
2023-01-30	8.530	8.650	8.530	8.650	8.482	4,045,500
2023-01-20	8.400	8.480	8.380	8.470	8.306	1,976,500
2023-01-19	8.390	8.400	8.330	8.380	8.218	1,311,200
2023-01-18	8.370	8.410	8.320	8.390	8.227	1,368,600
2023-01-17	8.420	8.420	8.310	8.350	8.188	1,495,000
2023-01-16	8.370	8.450	8.270	8.410	8.247	2,756,528
2023-01-13	8.260	8.630	8.260	8.390	8.227	4,423,278
2023-01-12	8.220	8.320	8.130	8.280	8.119	1,507,278
2023-01-11	8.280	8.360	8.130	8.170	8.012	1,243,200
2023-01-10	8.350	8.410	8.240	8.280	8.119	1,278,500
2023-01-09	8.320	8.450	8.300	8.330	8.168	1,798,300
2023-01-06	8.380	8.430	8.270	8.350	8.188	2,366,800
2023-01-05	8.180	8.300	8.180	8.300	8.139	1,583,200
2023-01-04	8.210	8.300	8.180	8.220	8.061	1,317,000
2023-01-03	8.000	8.250	8.000	8.250	8.090	2,255,182
2022-12-30	8.050	8.060	7.960	8.040	7.884	1,022,060
2022-12-29	7.960	8.130	7.910	8.070	7.914	2,103,375
2022-12-28	8.070	8.100	7.960	8.010	7.855	1,010,200
2022-12-27	8.070	8.110	8.010	8.060	7.904	1,110,500
2022-12-26	7.840	8.070	7.820	8.060	7.904	1,513,500
2022-12-23	7.830	7.880	7.780	7.840	7.688	929,400
2022-12-22	7.960	8.020	7.810	7.830	7.678	1,391,000
2022-12-21	8.150	8.150	7.910	7.950	7.796	1,359,500
2022-12-20	8.010	8.130	7.950	8.050	7.894	1,244,806
2022-12-19	8.140	8.200	7.960	7.970	7.815	2,179,085
2022-12-16	8.310	8.380	8.160	8.170	8.012	1,940,600
2022-12-15	8.230	8.380	8.200	8.370	8.208	1,365,000
2022-12-14	8.240	8.350	8.230	8.230	8.070	1,125,400
2022-12-13	8.340	8.400	8.260	8.260	8.100	1,504,300
2022-12-12	8.470	8.480	8.250	8.340	8.178	2,411,985
2022-12-09	8.560	8.570	8.440	8.460	8.296	1,777,300
2022-12-08	8.700	8.710	8.520	8.530	8.365	2,885,500
2022-12-07	8.690	8.760	8.660	8.710	8.541	2,226,900
2022-12-06	8.720	8.770	8.660	8.690	8.522	1,944,083
2022-12-05	8.720	8.780	8.660	8.760	8.590	2,786,600
2022-12-02	8.580	8.690	8.580	8.670	8.502	2,301,400
2022-12-01	8.640	8.680	8.590	8.610	8.443	1,759,245
2022-11-30	8.600	8.670	8.550	8.570	8.404	2,097,645
2022-11-29	8.510	8.630	8.470	8.620	8.453	2,124,300
2022-11-28	8.480	8.620	8.400	8.510	8.345	1,828,400
2022-11-25	8.900	8.900	8.600	8.620	8.453	4,140,400
2022-11-24	8.890	9.000	8.820	8.930	8.757	3,360,099
2022-11-23	8.960	9.110	8.640	8.920	8.747	5,089,253
2022-11-22	9.060	9.090	8.810	8.870	8.698	5,532,800
2022-11-21	8.900	9.220	8.860	9.140	8.963	8,406,272
2022-11-18	8.760	9.230	8.740	8.990	8.816	10,050,689
2022-11-17	8.770	8.800	8.590	8.800	8.629	3,876,600
2022-11-16	8.760	8.860	8.710	8.720	8.551	2,846,912
2022-11-15	8.580	8.780	8.580	8.780	8.610	3,294,988
2022-11-14	8.750	8.790	8.580	8.630	8.463	3,355,700
2022-11-11	8.850	8.940	8.710	8.730	8.561	3,924,312
2022-11-10	8.880	8.880	8.680	8.730	8.561	3,186,861
2022-11-09	8.920	8.930	8.800	8.830	8.659	2,403,173
2022-11-08	8.960	9.060	8.810	8.920	8.747	2,898,600
2022-11-07	9.080	9.080	8.910	9.000	8.825	3,991,958

← NewerPage 16 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.