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
2022-11-07	9.080	9.080	8.910	9.000	8.825	3,991,958
2022-11-04	8.940	9.100	8.860	9.050	8.875	5,006,570
2022-11-03	8.980	9.010	8.830	8.940	8.767	4,714,399
2022-11-02	8.890	8.950	8.750	8.870	8.698	4,678,899
2022-11-01	8.610	8.890	8.600	8.880	8.708	5,404,494
2022-10-31	8.390	8.670	8.340	8.580	8.414	3,759,650
2022-10-28	8.800	8.800	8.400	8.400	8.237	5,156,527
2022-10-27	9.000	9.040	8.710	8.720	8.551	5,209,727
2022-10-26	8.790	8.960	8.730	8.950	8.776	6,366,914
2022-10-25	8.830	8.880	8.560	8.830	8.659	5,445,899
2022-10-24	8.990	9.170	8.720	8.780	8.610	11,796,359
2022-10-21	8.420	9.870	8.420	9.190	9.012	17,058,523
2022-10-20	9.110	9.260	8.560	8.670	8.502	6,391,765
2022-10-19	8.750	8.980	8.610	8.800	8.629	3,794,802
2022-10-18	8.650	8.790	8.590	8.750	8.580	2,999,102
2022-10-17	8.320	8.670	8.320	8.640	8.472	2,522,800
2022-10-14	8.450	8.470	8.360	8.430	8.267	2,729,400
2022-10-13	8.400	8.470	8.240	8.350	8.188	2,476,500
2022-10-12	8.030	8.340	7.940	8.340	8.178	3,023,503
2022-10-11	7.800	8.100	7.750	8.040	7.884	2,447,900
2022-10-10	7.930	8.030	7.760	7.770	7.619	2,379,602
2022-09-30	8.070	8.180	7.920	7.930	7.776	1,963,200
2022-09-29	8.180	8.230	8.020	8.060	7.904	2,140,022
2022-09-28	8.350	8.500	8.100	8.100	7.943	3,453,350
2022-09-27	8.280	8.540	8.240	8.440	8.276	3,125,750
2022-09-26	8.260	8.400	8.150	8.200	8.041	2,437,600
2022-09-23	8.500	8.550	8.290	8.370	8.208	2,197,700
2022-09-22	8.440	8.610	8.410	8.500	8.335	2,347,800
2022-09-21	8.310	8.520	8.290	8.470	8.306	2,635,200
2022-09-20	8.300	8.430	8.260	8.410	8.247	2,271,700
2022-09-19	8.300	8.380	8.170	8.230	8.070	2,372,705
2022-09-16	8.580	8.580	8.340	8.350	8.188	3,637,500
2022-09-15	9.120	9.120	8.410	8.580	8.414	6,105,899
2022-09-14	9.000	9.180	8.970	9.040	8.865	3,022,300
2022-09-13	9.260	9.360	9.140	9.190	9.012	2,620,200
2022-09-09	9.380	9.470	9.120	9.250	9.071	3,339,300
2022-09-08	9.640	9.690	9.360	9.370	9.188	3,135,600
2022-09-07	9.490	9.650	9.400	9.590	9.404	3,990,100
2022-09-06	9.350	9.500	9.170	9.490	9.306	4,072,400
2022-09-05	9.200	9.670	9.200	9.350	9.169	4,708,200
2022-09-02	9.000	9.270	8.880	9.260	9.080	5,149,250
2022-09-01	9.160	9.230	8.950	9.000	8.825	5,181,712
2022-08-31	9.760	9.800	9.050	9.100	8.924	8,263,647
2022-08-30	9.920	10.060	9.730	9.760	9.571	4,608,300
2022-08-29	9.520	9.950	9.380	9.920	9.728	4,638,752
2022-08-26	9.640	9.960	9.610	9.680	9.492	5,668,934
2022-08-25	9.980	10.070	9.420	9.650	9.463	9,637,895
2022-08-24	10.460	10.580	9.860	9.860	9.669	11,758,369
2022-08-23	10.280	10.550	10.150	10.490	10.287	8,582,823
2022-08-22	10.340	10.450	10.210	10.400	10.198	7,118,190
2022-08-19	10.630	10.640	10.180	10.190	9.992	11,062,790
2022-08-18	10.190	10.670	10.150	10.540	10.336	13,635,947
2022-08-17	10.340	10.620	10.320	10.380	10.179	11,452,883
2022-08-16	10.400	10.750	10.350	10.460	10.257	14,353,001
2022-08-15	10.290	10.510	10.130	10.500	10.296	12,363,378
2022-08-12	10.700	10.860	10.260	10.290	10.090	18,675,167
2022-08-11	10.700	10.800	10.450	10.650	10.443	24,208,059
2022-08-10	10.300	11.100	10.190	10.820	10.610	30,910,563
2022-08-09	10.370	10.980	10.310	10.460	10.257	31,379,879
2022-08-08	10.000	10.490	9.760	10.360	10.159	29,190,449

← NewerPage 17 of 21 · 1,220 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.