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
2026-07-23	12.770	14.680	12.740	14.420	14.420	67,453,891
2026-07-22	12.950	13.230	12.650	12.750	12.750	23,147,000
2026-07-21	12.600	13.170	11.240	13.170	13.170	38,183,289
2026-07-20	13.050	13.470	12.250	12.510	12.510	29,200,633
2026-07-17	13.720	13.820	12.740	12.910	12.910	25,120,033
2026-07-16	14.210	14.330	13.700	13.730	13.730	20,873,135
2026-07-15	14.790	15.050	14.150	14.270	14.270	22,962,908
2026-07-14	14.150	14.700	13.660	14.620	14.620	32,037,691
2026-07-13	15.550	15.570	14.080	14.150	14.150	34,075,672
2026-07-10	15.490	16.770	15.240	15.830	15.830	48,654,258
2026-07-09	15.110	15.600	14.330	15.570	15.570	37,580,062
2026-07-08	15.510	15.610	14.960	15.010	15.010	22,858,797
2026-07-07	16.100	16.290	15.290	15.540	15.540	27,006,414
2026-07-06	17.750	17.760	16.000	16.170	16.170	39,007,020
2026-07-03	17.680	18.090	17.400	17.520	17.520	32,848,914
2026-07-02	18.580	18.690	17.300	17.330	17.330	48,706,930
2026-07-01	20.300	20.470	19.000	19.070	19.070	58,165,367
2026-06-30	21.090	21.200	19.350	20.680	20.680	46,700,691
2026-06-29	22.160	22.880	20.200	20.580	20.580	51,847,109
2026-06-26	23.390	23.500	21.280	21.900	21.900	48,602,539
2026-06-25	24.300	24.500	22.520	22.920	22.920	52,568,895
2026-06-24	23.510	24.720	23.300	23.790	23.770	53,091,883
2026-06-23	24.610	25.990	24.120	24.430	24.410	68,564,914
2026-06-22	24.280	25.560	23.730	24.600	24.579	66,765,555
2026-06-18	23.400	24.360	23.250	23.990	23.970	60,101,842
2026-06-17	22.640	24.090	22.510	23.720	23.700	63,359,227
2026-06-16	22.600	23.770	22.210	23.030	23.011	58,893,829
2026-06-15	20.900	22.410	20.710	22.380	22.361	56,330,062
2026-06-12	21.950	22.200	20.550	20.560	20.543	48,033,200
2026-06-11	21.240	22.850	21.060	21.580	21.562	43,127,540
2026-06-10	22.990	23.520	21.040	21.450	21.432	58,275,354
2026-06-09	23.400	24.220	22.150	23.510	23.490	66,068,900
2026-06-08	22.560	24.490	21.720	22.680	22.661	55,280,542
2026-06-05	23.190	24.850	22.700	24.060	24.040	80,424,635
2026-06-04	22.650	24.580	22.580	23.700	23.680	62,548,581
2026-06-03	23.980	24.800	23.300	23.530	23.510	82,298,551
2026-06-02	22.970	24.970	22.100	24.020	24.000	87,062,975
2026-06-01	22.520	23.990	21.600	23.710	23.690	85,744,751
2026-05-29	20.990	23.890	20.220	22.680	22.661	93,013,155
2026-05-28	20.020	21.060	20.020	20.980	20.962	42,020,957
2026-05-27	20.500	20.900	19.900	20.450	20.433	36,685,508
2026-05-26	21.650	21.700	20.000	20.490	20.473	44,561,691
2026-05-25	21.990	22.650	21.280	21.680	21.662	47,670,270
2026-05-22	21.060	21.750	20.910	21.580	21.562	39,648,153
2026-05-21	22.700	22.890	20.800	21.150	21.132	73,155,539
2026-05-20	22.520	24.040	22.520	23.100	23.081	84,192,661
2026-05-19	22.800	23.030	22.110	22.740	22.721	50,668,087
2026-05-18	22.660	24.030	22.620	22.900	22.881	51,620,157
2026-05-15	23.820	24.260	23.170	23.400	23.380	59,793,667
2026-05-14	25.390	25.650	24.100	24.140	24.120	95,684,974
2026-05-13	23.550	26.710	23.550	25.570	25.549	160,253,770
2026-05-12	19.640	23.220	19.600	23.220	23.201	100,100,482
2026-05-11	19.940	20.350	19.150	19.350	19.334	60,565,467
2026-05-08	18.910	19.600	18.780	19.490	19.474	53,992,513
2026-05-07	19.010	19.720	18.720	19.390	19.374	63,716,078
2026-05-06	17.690	18.560	17.660	18.330	18.315	47,501,086
2026-04-30	18.180	18.290	17.200	17.210	17.196	40,015,849
2026-04-29	17.800	18.380	17.300	18.130	18.115	31,404,912
2026-04-28	18.740	18.980	18.010	18.120	18.105	35,006,946
2026-04-27	18.000	19.070	17.830	18.880	18.864	42,022,162

← NewerPage 2 of 2 · 120 trading days

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.