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
2024-10-30	8.100	8.190	7.970	8.060	8.021	12,377,100
2024-10-29	8.330	8.370	8.050	8.070	8.031	19,741,100
2024-10-28	8.280	8.350	8.180	8.350	8.309	16,684,850
2024-10-25	8.180	8.320	8.150	8.250	8.210	13,692,000
2024-10-24	8.200	8.250	8.080	8.180	8.140	11,971,578
2024-10-23	8.260	8.380	8.140	8.210	8.170	18,026,250
2024-10-22	8.180	8.340	8.080	8.340	8.299	22,009,256
2024-10-21	8.000	8.210	7.920	8.130	8.090	19,978,800
2024-10-18	7.610	8.070	7.610	7.930	7.891	18,947,226
2024-10-17	7.740	7.850	7.650	7.680	7.643	14,989,386
2024-10-16	7.530	7.750	7.480	7.690	7.653	13,223,900
2024-10-15	7.750	7.960	7.690	7.710	7.673	15,556,500
2024-10-14	7.550	7.850	7.550	7.850	7.812	15,660,941
2024-10-11	7.850	7.990	7.440	7.580	7.543	19,292,000
2024-10-10	8.030	8.240	7.800	7.970	7.931	25,142,726
2024-10-09	8.680	8.750	7.820	7.820	7.782	40,080,828
2024-10-08	9.780	9.780	8.280	9.230	9.185	56,962,174
2024-09-30	7.540	8.510	7.450	8.270	8.230	48,711,643
2024-09-27	7.120	7.580	6.970	7.380	7.344	38,865,626
2024-09-26	6.800	7.160	6.780	7.050	7.016	32,746,217
2024-09-25	6.650	6.980	6.620	6.780	6.747	28,503,700
2024-09-24	6.430	6.590	6.370	6.590	6.558	13,834,900
2024-09-23	6.390	6.460	6.360	6.430	6.399	7,853,900
2024-09-20	6.390	6.440	6.330	6.390	6.359	5,906,800
2024-09-19	6.360	6.450	6.290	6.420	6.389	7,257,800
2024-09-18	6.310	6.350	6.160	6.300	6.269	6,812,900
2024-09-13	6.470	6.500	6.310	6.310	6.279	7,893,600
2024-09-12	6.390	6.500	6.390	6.430	6.399	8,384,000
2024-09-11	6.400	6.470	6.360	6.410	6.379	6,526,050
2024-09-10	6.370	6.460	6.340	6.460	6.429	7,010,400
2024-09-09	6.380	6.430	6.320	6.390	6.359	7,303,226
2024-09-06	6.540	6.550	6.380	6.410	6.379	9,020,481
2024-09-05	6.480	6.580	6.480	6.530	6.498	8,052,926
2024-09-04	6.500	6.560	6.420	6.500	6.468	8,699,200
2024-09-03	6.450	6.550	6.450	6.550	6.518	9,013,167
2024-09-02	6.620	6.710	6.470	6.480	6.448	13,914,500
2024-08-30	6.580	6.770	6.510	6.670	6.638	17,266,090
2024-08-29	6.410	6.590	6.360	6.560	6.528	11,358,400
2024-08-28	6.360	6.490	6.320	6.460	6.429	8,317,281
2024-08-27	6.600	6.630	6.380	6.390	6.359	17,884,300
2024-08-26	6.790	6.800	6.570	6.650	6.618	21,142,171
2024-08-23	6.730	7.090	6.710	6.800	6.767	32,963,081
2024-08-22	6.620	6.760	6.470	6.600	6.568	20,090,200
2024-08-21	6.550	6.640	6.550	6.590	6.558	11,078,602
2024-08-20	6.830	6.850	6.560	6.610	6.578	23,353,110
2024-08-19	6.990	7.020	6.810	6.810	6.777	25,355,200
2024-08-16	7.000	7.120	6.880	7.030	6.996	35,841,449
2024-08-15	6.850	7.070	6.670	6.910	6.876	37,437,121
2024-08-14	6.850	7.070	6.800	6.940	6.906	42,370,000
2024-08-13	6.720	6.830	6.650	6.750	6.717	27,614,877
2024-08-12	7.230	7.340	6.740	6.800	6.767	49,450,713
2024-08-09	7.130	7.700	7.130	7.270	7.235	79,865,827
2024-08-08	8.600	9.300	7.810	7.880	7.842	116,206,171
2024-08-07	7.040	7.860	6.940	7.860	7.822	66,353,104
2024-08-06	6.600	6.730	6.440	6.550	6.518	11,967,600
2024-08-05	6.780	6.840	6.440	6.470	6.439	17,559,152
2024-08-02	6.950	7.010	6.780	6.810	6.777	17,610,400
2024-08-01	6.820	7.150	6.810	7.040	7.006	29,122,352
2024-07-31	6.890	7.200	6.800	7.080	7.046	28,523,951
2024-07-30	6.850	6.980	6.800	6.900	6.866	16,890,952

← NewerPage 9 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.