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
2026-01-21	13.960	14.190	13.450	13.580	13.569	38,713,406
2026-01-20	15.000	15.180	14.040	14.290	14.278	51,805,098
2026-01-19	13.910	15.160	13.800	15.030	15.017	67,577,003
2026-01-16	14.020	14.980	13.930	14.100	14.088	64,895,382
2026-01-15	14.160	14.170	13.370	13.620	13.609	44,874,775
2026-01-14	14.650	15.260	14.170	14.460	14.448	62,615,641
2026-01-13	16.160	16.180	14.510	14.880	14.868	76,973,779
2026-01-12	15.440	17.600	15.160	16.640	16.626	99,779,201
2026-01-09	15.870	16.280	14.800	15.450	15.437	103,217,470
2026-01-08	14.140	16.610	13.960	15.770	15.757	121,260,644
2026-01-07	14.030	15.060	13.750	14.280	14.268	101,380,405
2026-01-06	13.450	14.130	13.180	14.040	14.028	81,951,062
2026-01-05	13.450	14.080	13.450	13.650	13.639	57,352,872
2025-12-31	13.500	14.100	13.210	13.400	13.389	56,130,952
2025-12-30	13.560	14.240	13.350	13.360	13.349	68,597,688
2025-12-29	13.870	14.380	13.560	13.760	13.748	75,221,085
2025-12-26	14.120	14.960	13.690	14.070	14.058	126,548,493
2025-12-25	13.350	14.100	13.350	13.970	13.958	107,173,248
2025-12-24	12.290	13.960	12.210	13.700	13.689	105,185,423
2025-12-23	13.600	14.530	12.700	12.960	12.949	119,258,668
2025-12-22	13.200	13.800	12.740	13.600	13.589	90,879,226
2025-12-19	13.120	14.210	13.030	13.330	13.319	91,129,460
2025-12-18	12.610	14.100	12.610	13.590	13.579	125,152,247
2025-12-17	13.110	13.700	12.450	12.850	12.839	120,308,905
2025-12-16	13.570	14.980	13.160	14.520	14.508	155,138,268
2025-12-15	14.510	14.850	13.140	13.640	13.629	142,608,460
2025-12-12	12.330	14.410	12.120	14.410	14.398	172,303,302
2025-12-11	10.530	12.010	10.530	12.010	12.000	69,049,518
2025-12-10	10.110	10.260	9.910	10.010	10.002	13,084,591
2025-12-09	10.020	10.150	9.970	9.990	9.982	15,663,459
2025-12-08	9.950	10.280	9.940	10.080	10.072	24,472,757
2025-12-05	9.760	9.950	9.680	9.920	9.912	14,208,842
2025-12-04	9.660	9.820	9.580	9.800	9.792	12,818,007
2025-12-03	9.650	9.780	9.600	9.660	9.652	8,765,863
2025-12-02	9.530	9.790	9.400	9.670	9.662	11,300,100
2025-12-01	9.490	9.670	9.470	9.580	9.572	10,805,255
2025-11-28	9.260	9.440	9.230	9.430	9.422	5,700,632
2025-11-27	9.210	9.420	9.200	9.270	9.262	6,352,402
2025-11-26	9.490	9.510	9.210	9.230	9.222	8,372,226
2025-11-25	9.390	9.600	9.330	9.490	9.482	8,231,704
2025-11-24	9.080	9.400	9.070	9.360	9.352	9,390,485
2025-11-21	9.570	9.640	9.050	9.060	9.052	15,025,677
2025-11-20	9.730	9.850	9.570	9.660	9.652	7,026,412
2025-11-19	9.750	9.820	9.550	9.690	9.682	10,857,296
2025-11-18	9.930	9.930	9.680	9.770	9.762	11,143,814
2025-11-17	10.000	10.060	9.870	9.970	9.962	11,079,432
2025-11-14	9.880	10.100	9.810	10.010	10.002	14,768,546
2025-11-13	9.810	9.970	9.760	9.950	9.942	10,827,005
2025-11-12	9.900	9.990	9.750	9.870	9.862	11,857,255
2025-11-11	9.940	10.030	9.890	9.970	9.962	14,538,546
2025-11-10	9.820	10.020	9.700	9.970	9.962	20,333,706
2025-11-07	9.790	9.970	9.760	9.820	9.812	16,315,647
2025-11-06	9.980	10.000	9.790	9.820	9.812	23,188,484
2025-11-05	9.420	10.030	9.400	9.940	9.932	39,571,864
2025-11-04	9.340	9.780	9.320	9.580	9.572	27,453,253
2025-11-03	9.280	9.330	9.180	9.320	9.312	9,759,873
2025-10-31	9.180	9.330	9.160	9.280	9.272	6,543,297
2025-10-30	9.510	9.510	9.190	9.200	9.192	15,857,462
2025-10-29	9.700	9.750	9.530	9.600	9.592	9,573,715
2025-10-28	9.550	9.750	9.520	9.680	9.672	12,262,205

← NewerPage 4 of 21 · 1,219 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.