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
2022-05-12	7.730	7.980	7.700	7.820	7.651	2,928,900
2022-05-11	7.760	7.980	7.730	7.740	7.572	3,563,275
2022-05-10	7.500	7.800	7.500	7.790	7.621	2,638,900
2022-05-09	7.530	7.720	7.470	7.630	7.465	2,325,400
2022-05-06	7.330	7.580	7.220	7.550	7.386	3,179,500
2022-05-05	7.450	7.560	7.320	7.470	7.308	2,823,000
2022-04-29	7.250	7.540	7.100	7.430	7.269	4,867,500
2022-04-28	7.230	7.240	6.910	7.000	6.848	3,069,800
2022-04-27	6.900	7.250	6.600	7.230	7.073	3,816,800
2022-04-26	7.150	7.320	6.770	6.950	6.799	4,075,400
2022-04-25	7.650	7.750	7.060	7.110	6.956	7,417,101
2022-04-22	8.300	8.500	8.030	8.070	7.895	9,246,538
2022-04-21	8.070	9.260	8.070	8.560	8.375	14,037,466
2022-04-20	8.000	8.180	7.920	7.980	7.807	1,937,300
2022-04-19	7.950	8.110	7.950	8.070	7.895	2,077,900
2022-04-18	7.800	7.980	7.640	7.950	7.778	1,915,800
2022-04-15	8.110	8.110	7.700	7.810	7.641	3,423,700
2022-04-14	8.100	8.190	8.080	8.120	7.944	988,400
2022-04-13	8.260	8.260	8.050	8.070	7.895	1,395,300
2022-04-12	8.140	8.320	8.000	8.290	8.110	1,910,900
2022-04-11	8.540	8.540	8.080	8.140	7.964	2,532,900
2022-04-08	8.890	8.900	8.410	8.520	8.335	4,817,000
2022-04-07	8.890	9.070	8.760	8.960	8.766	3,029,000
2022-04-06	8.820	8.940	8.820	8.930	8.737	1,750,000
2022-04-01	8.950	8.950	8.770	8.860	8.668	2,040,036
2022-03-31	8.900	9.020	8.820	8.970	8.776	2,826,800
2022-03-30	8.870	9.040	8.810	8.910	8.717	2,220,000
2022-03-29	8.990	9.120	8.750	8.770	8.580	2,722,600
2022-03-28	9.020	9.120	8.870	9.020	8.825	2,074,800
2022-03-25	9.040	9.190	9.040	9.080	8.883	2,119,402
2022-03-24	9.350	9.350	9.080	9.120	8.922	3,971,600
2022-03-23	9.120	9.500	9.110	9.300	9.099	5,225,702
2022-03-22	9.120	9.160	8.980	9.120	8.922	2,322,500
2022-03-21	9.050	9.190	8.990	9.120	8.922	2,106,800
2022-03-18	8.950	9.150	8.950	9.100	8.903	2,241,300
2022-03-17	8.980	9.250	8.980	9.070	8.874	4,159,929
2022-03-16	8.850	9.040	8.470	8.940	8.746	4,214,154
2022-03-15	9.190	9.190	8.570	8.590	8.404	4,244,300
2022-03-14	9.610	9.610	9.160	9.160	8.962	3,515,453
2022-03-11	9.460	9.770	9.230	9.670	9.461	3,451,100
2022-03-10	9.500	9.710	9.480	9.530	9.324	3,640,700
2022-03-09	9.680	9.720	8.920	9.370	9.167	4,785,100
2022-03-08	9.880	9.980	9.510	9.600	9.392	3,823,200
2022-03-07	10.040	10.060	9.810	9.880	9.666	3,143,000
2022-03-04	10.150	10.210	9.980	10.020	9.803	3,525,600
2022-03-03	10.400	10.550	10.170	10.180	9.959	4,178,900
2022-03-02	10.300	10.350	10.190	10.300	10.077	3,152,508
2022-03-01	10.180	10.500	10.180	10.300	10.077	3,949,100
2022-02-28	10.400	10.400	10.130	10.180	9.959	3,554,900
2022-02-25	10.290	10.500	10.290	10.370	10.145	4,591,600
2022-02-24	10.360	10.640	10.080	10.290	10.067	9,491,300
2022-02-23	10.370	10.500	10.290	10.400	10.175	5,556,900
2022-02-22	10.530	10.530	10.200	10.340	10.116	6,019,775
2022-02-21	9.920	10.430	9.920	10.420	10.194	8,531,127
2022-02-18	9.890	9.960	9.860	9.940	9.725	1,998,662
2022-02-17	10.030	10.130	9.900	9.920	9.705	3,996,100
2022-02-16	10.100	10.150	10.000	10.070	9.852	3,280,250
2022-02-15	9.800	10.290	9.760	10.100	9.881	4,447,200
2022-02-14	9.760	9.980	9.750	9.800	9.588	2,108,700
2022-02-11	10.140	10.170	9.850	9.860	9.646	3,995,137

← NewerPage 19 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.