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
2025-10-27	9.460	9.600	9.430	9.570	9.562	9,022,809
2025-10-24	9.370	9.560	9.370	9.450	9.442	9,323,811
2025-10-23	9.440	9.440	9.230	9.380	9.372	7,740,642
2025-10-22	9.420	9.520	9.310	9.470	9.462	8,269,600
2025-10-21	9.470	9.530	9.410	9.480	9.472	10,198,003
2025-10-20	9.410	9.570	9.280	9.560	9.552	11,860,995
2025-10-17	9.600	9.800	9.310	9.330	9.322	15,297,272
2025-10-16	9.640	9.680	9.410	9.500	9.492	9,592,200
2025-10-15	9.470	9.670	9.390	9.630	9.622	13,248,652
2025-10-14	9.420	9.650	9.370	9.470	9.462	12,260,000
2025-10-13	9.090	9.420	9.060	9.400	9.392	8,541,451
2025-10-10	9.310	9.600	9.250	9.470	9.462	13,647,234
2025-10-09	9.200	9.480	9.190	9.370	9.362	14,693,650
2025-09-30	9.100	9.180	9.060	9.150	9.142	6,199,389
2025-09-29	8.970	9.150	8.830	9.110	9.102	8,489,725
2025-09-26	9.050	9.110	8.920	8.980	8.973	6,745,800
2025-09-25	9.060	9.200	9.010	9.020	9.012	7,130,439
2025-09-24	8.970	9.110	8.870	9.100	9.092	7,861,250
2025-09-23	9.190	9.200	8.780	8.970	8.963	11,286,800
2025-09-22	9.190	9.220	9.030	9.190	9.182	7,047,950
2025-09-19	9.230	9.340	9.120	9.190	9.182	7,557,000
2025-09-18	9.380	9.490	9.170	9.250	9.242	13,916,300
2025-09-17	9.400	9.420	9.310	9.380	9.372	7,241,226
2025-09-16	9.280	9.400	9.140	9.390	9.382	9,978,000
2025-09-15	9.330	9.330	9.210	9.230	9.222	6,486,700
2025-09-12	9.390	9.410	9.280	9.310	9.302	7,820,200
2025-09-11	9.190	9.390	9.090	9.390	9.382	11,529,875
2025-09-10	9.280	9.300	9.160	9.190	9.182	7,125,602
2025-09-09	9.370	9.370	9.190	9.250	9.242	7,611,800
2025-09-08	9.300	9.390	9.220	9.380	9.372	8,840,821
2025-09-05	9.130	9.310	9.070	9.300	9.292	9,627,750
2025-09-04	9.250	9.370	8.980	9.100	9.092	12,742,721
2025-09-03	9.390	9.460	9.160	9.180	9.172	14,320,219
2025-09-02	10.000	10.050	9.290	9.420	9.412	28,126,893
2025-09-01	10.020	10.100	9.960	10.070	10.062	11,161,700
2025-08-29	10.200	10.260	9.990	10.010	10.002	14,957,500
2025-08-28	10.060	10.440	9.810	10.200	10.191	24,361,253
2025-08-27	10.440	10.510	10.050	10.050	10.042	26,566,550
2025-08-26	10.710	10.820	10.410	10.510	10.501	32,736,285
2025-08-25	10.280	11.180	10.250	10.840	10.831	54,244,226
2025-08-22	10.050	10.080	9.960	10.050	10.042	12,274,700
2025-08-21	10.100	10.270	10.020	10.080	10.072	15,779,200
2025-08-20	10.110	10.110	9.960	10.110	10.102	11,391,152
2025-08-19	10.140	10.210	10.050	10.110	10.102	13,213,200
2025-08-18	10.030	10.210	9.980	10.140	10.132	16,969,871
2025-08-15	9.800	10.040	9.780	9.990	9.982	14,448,194
2025-08-14	10.050	10.060	9.810	9.810	9.802	16,936,950
2025-08-13	10.000	10.090	9.970	10.090	10.082	11,593,505
2025-08-12	10.210	10.230	9.960	10.000	9.992	14,245,700
2025-08-11	9.990	10.400	9.990	10.190	10.181	17,801,703
2025-08-08	9.920	10.070	9.900	9.990	9.982	13,891,500
2025-08-07	10.200	10.230	9.890	9.930	9.922	26,499,772
2025-08-06	10.180	10.290	10.100	10.240	10.231	15,831,800
2025-08-05	10.200	10.290	10.130	10.170	10.162	16,158,053
2025-08-04	10.570	10.590	10.050	10.150	10.142	30,550,471
2025-08-01	10.790	10.900	10.560	10.680	10.671	19,488,600
2025-07-31	10.800	11.030	10.770	10.820	10.811	18,249,750
2025-07-30	11.000	11.330	10.710	10.990	10.981	25,938,749
2025-07-29	10.870	11.170	10.700	11.050	11.041	25,179,700
2025-07-28	10.900	11.000	10.680	10.950	10.941	20,059,900

← NewerPage 5 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.