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
2026-04-24	19.170	19.690	18.090	18.480	18.465	59,850,996
2026-04-23	20.310	20.730	18.900	19.150	19.134	89,529,921
2026-04-22	20.300	21.610	20.200	21.010	20.992	90,277,146
2026-04-21	21.000	21.120	20.320	20.590	20.573	67,596,667
2026-04-20	18.890	21.500	18.880	21.380	21.362	112,229,349
2026-04-17	19.180	19.790	18.720	18.770	18.754	46,849,250
2026-04-16	19.300	19.510	18.400	19.490	19.474	52,993,206
2026-04-15	19.020	19.970	18.870	19.720	19.703	72,947,610
2026-04-14	18.850	19.020	18.530	19.010	18.994	45,732,592
2026-04-13	18.800	19.040	18.520	18.890	18.874	43,724,636
2026-04-10	20.030	20.030	19.130	19.220	19.204	71,818,871
2026-04-09	19.380	20.670	19.110	20.230	20.213	98,932,238
2026-04-08	19.130	19.730	18.720	19.480	19.464	85,878,827
2026-04-07	17.400	19.800	17.220	18.800	18.784	88,279,268
2026-04-03	17.800	18.690	17.250	17.340	17.325	58,173,830
2026-04-02	18.550	19.850	18.370	18.510	18.494	74,967,799
2026-04-01	19.140	19.260	18.220	18.770	18.754	62,062,909
2026-03-31	18.000	19.200	17.600	19.140	19.124	90,130,117
2026-03-30	17.460	18.660	17.310	18.410	18.395	61,720,838
2026-03-27	16.890	18.140	16.890	17.830	17.815	49,020,880
2026-03-26	18.140	18.200	17.180	17.310	17.295	55,771,720
2026-03-25	18.270	18.950	17.890	18.390	18.375	88,270,321
2026-03-24	16.920	18.680	16.910	18.280	18.265	96,019,357
2026-03-23	16.200	17.000	15.970	16.160	16.146	36,024,326
2026-03-20	17.300	17.690	16.530	16.620	16.606	38,787,142
2026-03-19	17.440	17.880	17.020	17.380	17.365	43,228,211
2026-03-18	17.450	18.530	17.450	17.880	17.865	61,278,574
2026-03-17	18.240	18.390	17.380	17.410	17.395	47,844,757
2026-03-16	18.550	18.990	18.080	18.220	18.205	43,435,400
2026-03-13	18.820	18.950	18.380	18.500	18.484	77,580,771
2026-03-12	19.590	21.230	19.100	19.870	19.853	111,301,715
2026-03-11	20.240	20.800	19.500	19.730	19.713	82,951,816
2026-03-10	20.330	21.100	19.900	20.300	20.283	96,465,338
2026-03-09	19.920	21.660	19.920	20.540	20.523	124,485,150
2026-03-06	21.870	21.990	20.420	20.610	20.593	132,407,044
2026-03-05	19.940	21.460	19.760	21.460	21.442	156,046,579
2026-03-04	14.620	17.880	14.490	17.880	17.865	80,518,281
2026-03-03	16.500	16.600	14.890	14.900	14.888	68,606,968
2026-03-02	16.560	17.280	16.470	16.580	16.566	61,056,163
2026-02-27	16.610	17.580	16.580	17.250	17.236	99,937,072
2026-02-26	16.640	19.410	16.360	18.300	18.285	124,428,967
2026-02-25	17.500	17.630	16.550	16.840	16.826	67,059,868
2026-02-24	16.520	18.550	16.370	17.450	17.435	91,823,258
2026-02-13	16.800	16.980	16.000	16.050	16.037	52,039,600
2026-02-12	16.450	17.190	16.010	16.800	16.786	75,428,561
2026-02-11	16.530	17.000	16.330	16.380	16.366	59,266,010
2026-02-10	16.750	17.530	16.620	16.900	16.886	80,431,213
2026-02-09	17.070	17.540	16.370	17.290	17.276	103,299,985
2026-02-06	15.960	18.280	15.620	16.680	16.666	108,137,634
2026-02-05	15.700	16.690	15.700	16.030	16.017	71,161,977
2026-02-04	16.000	17.310	15.920	16.350	16.336	98,600,699
2026-02-03	16.000	16.460	15.460	16.220	16.206	118,267,712
2026-02-02	13.020	15.660	13.020	15.660	15.647	102,078,933
2026-01-30	12.810	13.240	12.400	13.050	13.039	28,266,715
2026-01-29	13.200	13.480	12.830	12.930	12.919	32,868,426
2026-01-28	14.190	14.900	13.700	13.800	13.788	35,974,936
2026-01-27	13.750	14.000	13.240	13.670	13.659	28,765,102
2026-01-26	14.600	14.830	13.880	14.000	13.988	41,243,915
2026-01-23	14.150	14.920	14.150	14.810	14.798	54,425,444
2026-01-22	13.570	13.980	13.510	13.940	13.928	33,204,452

← NewerPage 3 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.