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
2022-02-10	10.210	10.350	10.120	10.180	9.959	3,084,800
2022-02-09	10.160	10.300	10.050	10.270	10.048	3,547,900
2022-02-08	10.110	10.140	9.980	10.130	9.911	2,829,387
2022-02-07	9.990	10.120	9.980	10.080	9.862	2,662,800
2022-01-28	9.700	10.010	9.680	9.930	9.715	3,004,053
2022-01-27	10.040	10.110	9.680	9.680	9.470	3,780,100
2022-01-26	9.840	10.120	9.840	10.040	9.823	3,536,723
2022-01-25	10.480	10.480	9.800	9.860	9.646	6,065,919
2022-01-24	10.500	10.600	10.350	10.480	10.253	3,156,653
2022-01-21	10.450	10.610	10.430	10.460	10.233	3,568,340
2022-01-20	10.980	11.050	10.400	10.550	10.321	7,480,300
2022-01-19	10.900	11.110	10.820	10.970	10.732	8,464,800
2022-01-18	10.650	11.250	10.410	11.080	10.840	14,538,701
2022-01-17	10.400	10.570	10.230	10.570	10.341	4,551,000
2022-01-14	10.630	10.720	10.350	10.360	10.136	6,407,000
2022-01-13	10.800	10.990	10.650	10.670	10.439	8,049,000
2022-01-12	10.770	11.100	10.770	10.910	10.674	13,041,650
2022-01-11	10.520	10.630	10.390	10.470	10.243	3,651,194
2022-01-10	10.230	10.530	10.200	10.530	10.302	4,311,819
2022-01-07	10.500	10.580	10.190	10.200	9.979	4,995,400
2022-01-06	10.380	10.570	10.350	10.500	10.273	3,724,300
2022-01-05	10.800	10.860	10.300	10.380	10.155	9,163,300
2022-01-04	10.800	10.920	10.650	10.860	10.625	6,133,800
2021-12-31	10.790	10.930	10.720	10.770	10.537	5,168,100
2021-12-30	10.780	10.910	10.690	10.790	10.556	6,067,450
2021-12-29	10.660	10.790	10.550	10.780	10.546	5,735,800
2021-12-28	10.790	10.790	10.530	10.640	10.410	6,970,725
2021-12-27	10.730	11.050	10.440	10.750	10.517	9,051,200
2021-12-24	11.480	11.480	10.560	10.560	10.331	13,124,125
2021-12-23	11.150	11.370	11.110	11.190	10.948	9,250,000
2021-12-22	11.650	11.680	11.310	11.360	11.114	10,508,125
2021-12-21	11.550	11.730	11.360	11.650	11.398	12,329,900
2021-12-20	12.310	12.500	11.360	11.600	11.349	19,068,700
2021-12-17	11.520	11.950	11.450	11.810	11.554	21,456,150
2021-12-16	11.600	11.780	11.510	11.610	11.358	17,587,803
2021-12-15	11.120	11.940	11.100	11.710	11.456	25,542,500
2021-12-14	10.910	11.430	10.850	11.280	11.036	15,581,094
2021-12-13	10.710	11.070	10.460	11.050	10.811	13,305,963
2021-12-10	10.480	10.650	10.480	10.580	10.351	4,626,000
2021-12-09	10.750	10.750	10.510	10.570	10.341	6,341,450
2021-12-08	10.570	10.750	10.510	10.670	10.439	6,337,900
2021-12-07	11.000	11.080	10.440	10.550	10.321	9,665,678
2021-12-06	11.310	11.500	10.950	10.950	10.713	11,038,200
2021-12-03	11.490	11.520	11.270	11.390	11.143	8,666,668
2021-12-02	11.770	11.830	11.400	11.410	11.163	12,599,800
2021-12-01	11.700	11.900	11.600	11.870	11.613	13,862,363
2021-11-30	11.510	11.950	11.500	11.680	11.427	19,329,371
2021-11-29	11.280	11.800	11.250	11.470	11.222	14,674,785
2021-11-26	11.900	12.270	11.590	11.670	11.417	20,509,578
2021-11-25	11.340	12.160	11.300	11.910	11.652	31,179,053
2021-11-24	11.270	11.400	11.100	11.340	11.094	11,386,300
2021-11-23	11.300	11.530	11.160	11.290	11.045	13,311,111
2021-11-22	11.630	11.780	11.300	11.540	11.290	17,605,375
2021-11-19	11.340	11.630	11.110	11.370	11.124	17,324,320
2021-11-18	11.300	11.800	11.200	11.340	11.094	24,625,631
2021-11-17	10.710	12.070	10.690	11.430	11.182	31,639,020
2021-11-16	10.740	10.880	10.580	10.690	10.458	14,118,618
2021-11-15	10.450	11.220	10.370	10.920	10.683	21,446,480
2021-11-12	10.020	10.370	10.000	10.320	10.096	11,217,512
2021-11-11	10.130	10.210	10.010	10.040	9.823	6,508,176

← NewerPage 20 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.