Jiangsu Tongguang Electronic Wire&Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.100 | 8.160 | 7.850 | 7.850 | 7.812 | 13,988,100 |
| 2025-01-22 | 7.740 | 8.080 | 7.740 | 7.880 | 7.842 | 11,676,700 |
| 2025-01-21 | 7.830 | 7.880 | 7.700 | 7.800 | 7.762 | 6,582,900 |
| 2025-01-20 | 7.710 | 7.880 | 7.650 | 7.830 | 7.792 | 7,899,900 |
| 2025-01-17 | 7.670 | 7.710 | 7.610 | 7.670 | 7.633 | 5,214,600 |
| 2025-01-16 | 7.740 | 7.790 | 7.610 | 7.700 | 7.663 | 5,744,503 |
| 2025-01-15 | 7.720 | 7.810 | 7.630 | 7.680 | 7.643 | 5,955,400 |
| 2025-01-14 | 7.380 | 7.740 | 7.380 | 7.740 | 7.702 | 10,580,400 |
| 2025-01-13 | 7.170 | 7.330 | 6.970 | 7.300 | 7.265 | 7,357,000 |
| 2025-01-10 | 7.610 | 7.680 | 7.270 | 7.270 | 7.235 | 9,092,954 |
| 2025-01-09 | 7.530 | 7.720 | 7.500 | 7.640 | 7.603 | 6,665,800 |
| 2025-01-08 | 7.670 | 7.760 | 7.360 | 7.620 | 7.583 | 10,201,000 |
| 2025-01-07 | 7.400 | 7.780 | 7.400 | 7.780 | 7.742 | 13,041,300 |
| 2025-01-06 | 7.300 | 7.530 | 7.040 | 7.420 | 7.384 | 9,286,300 |
| 2025-01-03 | 7.930 | 8.000 | 7.340 | 7.380 | 7.344 | 15,436,005 |
| 2025-01-02 | 8.180 | 8.280 | 7.830 | 7.900 | 7.862 | 13,030,126 |
| 2024-12-31 | 8.710 | 8.720 | 8.210 | 8.220 | 8.180 | 17,467,026 |
| 2024-12-30 | 8.620 | 8.800 | 8.410 | 8.720 | 8.678 | 23,671,926 |
| 2024-12-27 | 8.220 | 9.130 | 8.220 | 8.780 | 8.737 | 39,736,388 |
| 2024-12-26 | 7.970 | 8.280 | 7.960 | 8.170 | 8.130 | 8,260,400 |
| 2024-12-25 | 8.230 | 8.300 | 7.860 | 8.000 | 7.961 | 11,129,502 |
| 2024-12-24 | 8.250 | 8.440 | 8.170 | 8.300 | 8.260 | 8,536,600 |
| 2024-12-23 | 8.680 | 8.720 | 8.160 | 8.180 | 8.140 | 11,322,000 |
| 2024-12-20 | 8.550 | 8.810 | 8.460 | 8.640 | 8.598 | 10,214,900 |
| 2024-12-19 | 8.320 | 8.580 | 8.290 | 8.540 | 8.498 | 9,380,300 |
| 2024-12-18 | 8.340 | 8.570 | 8.190 | 8.430 | 8.389 | 10,688,200 |
| 2024-12-17 | 8.720 | 8.760 | 8.270 | 8.310 | 8.270 | 13,142,594 |
| 2024-12-16 | 8.800 | 8.950 | 8.640 | 8.720 | 8.678 | 11,400,400 |
| 2024-12-13 | 8.910 | 9.090 | 8.800 | 8.800 | 8.757 | 14,372,257 |
| 2024-12-12 | 9.020 | 9.060 | 8.830 | 8.990 | 8.946 | 15,627,757 |
| 2024-12-11 | 9.030 | 9.130 | 8.880 | 9.070 | 9.026 | 19,890,509 |
| 2024-12-10 | 9.000 | 9.690 | 8.810 | 8.980 | 8.936 | 36,924,729 |
| 2024-12-09 | 8.800 | 8.850 | 8.660 | 8.780 | 8.737 | 10,128,179 |
| 2024-12-06 | 8.770 | 8.860 | 8.630 | 8.820 | 8.777 | 13,949,479 |
| 2024-12-05 | 8.700 | 8.870 | 8.700 | 8.810 | 8.767 | 14,686,400 |
| 2024-12-04 | 8.780 | 9.140 | 8.660 | 8.750 | 8.707 | 26,556,750 |
| 2024-12-03 | 8.800 | 8.930 | 8.720 | 8.850 | 8.807 | 15,967,150 |
| 2024-12-02 | 8.700 | 9.050 | 8.670 | 8.870 | 8.827 | 24,092,200 |
| 2024-11-29 | 8.530 | 8.720 | 8.460 | 8.670 | 8.628 | 13,872,752 |
| 2024-11-28 | 8.490 | 8.660 | 8.450 | 8.530 | 8.489 | 14,473,200 |
| 2024-11-27 | 8.230 | 8.510 | 7.960 | 8.490 | 8.449 | 13,842,000 |
| 2024-11-26 | 8.440 | 8.530 | 8.240 | 8.280 | 8.240 | 9,492,344 |
| 2024-11-25 | 8.210 | 8.450 | 8.010 | 8.440 | 8.399 | 13,180,644 |
| 2024-11-22 | 8.510 | 8.580 | 8.130 | 8.150 | 8.110 | 14,957,300 |
| 2024-11-21 | 8.460 | 8.740 | 8.400 | 8.580 | 8.538 | 18,711,094 |
| 2024-11-20 | 8.160 | 8.540 | 8.160 | 8.480 | 8.439 | 15,183,750 |
| 2024-11-19 | 8.060 | 8.250 | 7.940 | 8.240 | 8.200 | 14,548,150 |
| 2024-11-18 | 8.600 | 8.650 | 7.980 | 8.060 | 8.021 | 20,671,188 |
| 2024-11-15 | 8.410 | 8.860 | 8.290 | 8.480 | 8.439 | 30,068,800 |
| 2024-11-14 | 8.700 | 8.880 | 8.370 | 8.440 | 8.399 | 16,453,538 |
| 2024-11-13 | 8.560 | 8.700 | 8.310 | 8.690 | 8.648 | 16,364,479 |
| 2024-11-12 | 8.700 | 8.780 | 8.400 | 8.540 | 8.498 | 17,456,785 |
| 2024-11-11 | 8.460 | 8.730 | 8.410 | 8.730 | 8.688 | 17,848,237 |
| 2024-11-08 | 8.760 | 8.860 | 8.450 | 8.470 | 8.429 | 21,352,424 |
| 2024-11-07 | 8.220 | 8.480 | 8.200 | 8.480 | 8.439 | 20,634,935 |
| 2024-11-06 | 8.260 | 8.540 | 8.170 | 8.340 | 8.299 | 24,142,885 |
| 2024-11-05 | 7.880 | 8.190 | 7.880 | 8.190 | 8.150 | 14,174,957 |
| 2024-11-04 | 7.760 | 7.920 | 7.720 | 7.900 | 7.862 | 9,620,400 |
| 2024-11-01 | 8.060 | 8.070 | 7.640 | 7.640 | 7.603 | 15,816,537 |
| 2024-10-31 | 8.030 | 8.180 | 8.030 | 8.110 | 8.071 | 13,220,586 |
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.