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
2022-08-05	11.090	11.330	10.280	10.510	10.306	50,223,434
2022-08-04	9.340	11.100	9.340	11.100	10.885	51,583,762
2022-08-03	9.380	9.780	9.150	9.250	9.071	9,116,100
2022-08-02	9.810	9.810	9.210	9.280	9.100	11,083,600
2022-08-01	10.050	10.170	9.810	9.890	9.698	12,511,497
2022-07-29	9.620	10.650	9.620	10.050	9.855	19,570,761
2022-07-28	9.560	9.730	9.560	9.590	9.404	4,791,225
2022-07-27	9.700	9.720	9.510	9.650	9.463	6,560,777
2022-07-26	9.160	9.870	9.110	9.700	9.512	9,669,722
2022-07-25	9.470	9.600	9.150	9.160	8.982	4,880,600
2022-07-22	9.360	9.970	9.350	9.550	9.365	6,825,677
2022-07-21	9.670	9.700	9.340	9.360	9.179	6,915,912
2022-07-20	9.310	9.730	9.270	9.690	9.502	8,847,100
2022-07-19	9.370	9.460	9.300	9.320	9.139	3,868,100
2022-07-18	9.290	9.450	9.270	9.380	9.198	5,312,441
2022-07-15	9.410	9.590	9.300	9.340	9.159	7,066,500
2022-07-14	9.380	9.720	9.250	9.570	9.384	10,475,603
2022-07-13	8.990	9.390	8.980	9.350	9.169	7,334,425
2022-07-12	8.910	9.190	8.900	9.030	8.855	4,442,504
2022-07-11	8.920	9.080	8.850	8.980	8.806	3,199,954
2022-07-08	9.180	9.230	8.900	8.960	8.786	4,697,117
2022-07-07	8.750	9.240	8.710	9.100	8.924	8,506,102
2022-07-06	8.600	8.790	8.500	8.640	8.472	2,691,600
2022-07-05	8.810	8.870	8.520	8.680	8.512	3,098,550
2022-07-04	8.780	8.870	8.620	8.800	8.629	2,644,550
2022-07-01	8.810	8.940	8.770	8.770	8.600	2,856,256
2022-06-30	8.760	8.940	8.750	8.800	8.629	3,441,200
2022-06-29	9.200	9.300	8.740	8.790	8.620	5,781,700
2022-06-28	9.060	9.480	8.930	9.200	9.022	7,394,650
2022-06-27	9.030	9.080	8.930	9.020	8.845	4,989,775
2022-06-24	8.830	9.090	8.830	8.980	8.806	4,302,356
2022-06-23	8.650	8.840	8.610	8.830	8.659	3,765,600
2022-06-22	8.760	8.840	8.640	8.650	8.482	4,232,755
2022-06-21	8.900	8.900	8.630	8.800	8.629	4,938,776
2022-06-20	8.680	8.810	8.600	8.810	8.639	5,584,476
2022-06-17	8.560	8.750	8.450	8.630	8.443	6,145,176
2022-06-16	8.360	8.600	8.330	8.460	8.277	3,241,500
2022-06-15	8.400	8.560	8.350	8.350	8.169	3,283,300
2022-06-14	8.410	8.410	8.070	8.340	8.159	3,456,600
2022-06-13	8.300	8.480	8.250	8.440	8.257	2,258,400
2022-06-10	8.310	8.410	8.300	8.350	8.169	2,390,200
2022-06-09	8.440	8.440	8.250	8.300	8.120	2,541,200
2022-06-08	8.500	8.590	8.250	8.470	8.287	2,584,302
2022-06-07	8.650	8.670	8.400	8.500	8.316	2,926,100
2022-06-06	8.580	8.660	8.520	8.650	8.463	3,032,900
2022-06-02	8.470	8.610	8.420	8.580	8.394	2,749,700
2022-06-01	8.430	8.580	8.410	8.500	8.316	3,111,400
2022-05-31	8.360	8.570	8.250	8.480	8.296	4,031,800
2022-05-30	8.320	8.430	8.230	8.360	8.179	2,843,800
2022-05-27	8.490	8.530	8.240	8.280	8.101	3,506,300
2022-05-26	8.480	8.550	8.360	8.400	8.218	5,139,550
2022-05-25	8.050	8.760	8.050	8.600	8.414	9,117,011
2022-05-24	8.380	9.080	8.210	8.220	8.042	9,992,811
2022-05-23	8.120	8.430	8.110	8.400	8.218	3,340,000
2022-05-20	8.050	8.160	8.030	8.120	7.944	2,768,752
2022-05-19	7.760	8.130	7.670	8.060	7.885	4,328,975
2022-05-18	7.800	7.930	7.780	7.840	7.670	2,014,300
2022-05-17	7.820	7.850	7.700	7.770	7.602	1,541,225
2022-05-16	7.800	7.930	7.720	7.820	7.651	1,890,900
2022-05-13	7.910	7.910	7.760	7.800	7.631	1,784,900

← NewerPage 18 of 21 · 1,212 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.