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
2025-04-28	7.750	7.790	7.470	7.480	7.444	15,393,712
2025-04-25	7.750	7.910	7.740	7.820	7.782	10,754,700
2025-04-24	7.830	7.930	7.680	7.780	7.742	13,285,500
2025-04-23	7.790	7.950	7.740	7.900	7.862	16,860,200
2025-04-22	7.790	7.820	7.670	7.730	7.692	10,268,500
2025-04-21	7.630	7.800	7.540	7.800	7.762	14,608,351
2025-04-18	7.470	7.690	7.420	7.640	7.603	14,449,226
2025-04-17	7.450	7.600	7.360	7.490	7.454	10,184,900
2025-04-16	7.730	7.730	7.400	7.500	7.464	14,708,602
2025-04-15	7.760	7.810	7.630	7.750	7.712	14,644,301
2025-04-14	7.740	7.900	7.710	7.740	7.702	19,202,251
2025-04-11	7.510	7.730	7.500	7.650	7.613	22,036,700
2025-04-10	7.650	7.860	7.600	7.650	7.613	32,098,612
2025-04-09	6.980	7.540	6.520	7.520	7.483	35,854,900
2025-04-08	6.930	7.250	6.890	7.080	7.046	35,168,300
2025-04-07	7.630	7.780	6.700	6.710	6.677	41,595,200
2025-04-03	8.390	8.660	8.270	8.380	8.339	27,409,148
2025-04-02	8.700	8.770	8.530	8.580	8.538	24,793,288
2025-04-01	8.730	8.990	8.610	8.640	8.598	33,090,368
2025-03-31	8.600	8.760	8.410	8.700	8.658	40,384,455
2025-03-28	9.630	9.860	8.920	8.990	8.946	60,442,567
2025-03-27	10.790	10.800	9.800	9.840	9.792	80,716,884
2025-03-26	10.270	11.500	10.110	11.370	11.315	104,406,556
2025-03-25	10.550	11.740	10.150	10.360	10.310	103,311,893
2025-03-24	10.450	10.990	10.120	10.990	10.937	95,284,018
2025-03-21	9.430	11.000	9.430	10.060	10.011	85,291,255
2025-03-20	9.040	9.600	8.970	9.450	9.404	38,796,485
2025-03-19	9.190	9.260	9.020	9.080	9.036	20,671,632
2025-03-18	9.100	9.410	9.070	9.200	9.155	30,684,100
2025-03-17	9.020	9.440	8.940	9.140	9.096	35,871,100
2025-03-14	8.900	8.980	8.740	8.940	8.897	16,917,300
2025-03-13	8.840	9.000	8.650	8.880	8.837	15,920,463
2025-03-12	8.860	9.020	8.790	8.870	8.827	18,595,827
2025-03-11	8.610	8.790	8.530	8.790	8.747	12,417,400
2025-03-10	8.680	8.810	8.630	8.720	8.678	13,164,500
2025-03-07	8.820	8.960	8.670	8.750	8.707	20,159,800
2025-03-06	8.780	8.840	8.690	8.760	8.717	16,295,677
2025-03-05	8.730	8.960	8.570	8.790	8.747	22,829,850
2025-03-04	8.350	8.790	8.300	8.730	8.688	19,761,150
2025-03-03	8.300	8.540	8.200	8.350	8.309	8,975,800
2025-02-28	8.520	8.570	8.280	8.320	8.280	10,148,000
2025-02-27	8.610	8.700	8.420	8.600	8.558	12,312,950
2025-02-26	8.560	8.690	8.430	8.650	8.608	14,326,826
2025-02-25	8.580	8.670	8.380	8.510	8.469	16,509,050
2025-02-24	8.340	8.510	8.270	8.510	8.469	10,223,650
2025-02-21	8.350	8.540	8.320	8.460	8.419	11,836,143
2025-02-20	8.310	8.400	8.250	8.360	8.319	10,069,800
2025-02-19	8.050	8.440	8.020	8.380	8.339	11,697,100
2025-02-18	8.350	8.390	8.000	8.090	8.051	9,141,200
2025-02-17	8.170	8.310	8.140	8.290	8.250	8,188,377
2025-02-14	8.250	8.320	8.170	8.190	8.150	6,559,200
2025-02-13	8.360	8.370	8.200	8.200	8.160	8,616,600
2025-02-12	8.270	8.400	8.240	8.370	8.329	8,777,400
2025-02-11	8.240	8.320	8.130	8.310	8.270	10,946,750
2025-02-10	8.130	8.260	8.090	8.250	8.210	10,917,000
2025-02-07	8.050	8.220	8.000	8.150	8.110	13,451,300
2025-02-06	7.800	8.070	7.730	8.050	8.011	12,554,852
2025-02-05	7.850	7.920	7.700	7.850	7.812	9,036,452
2025-01-27	8.140	8.200	7.830	7.830	7.792	15,828,252
2025-01-24	7.820	8.710	7.810	8.240	8.200	24,026,125

← NewerPage 7 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.