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
2026-10-23	10.870	11.260	10.310	11.210	11.210	16,808,690
2026-10-22	11.300	11.350	11.030	11.030	11.030	13,529,014
2026-10-21	11.420	11.750	11.380	11.570	11.570	11,613,500
2026-10-20	11.250	11.470	11.200	11.380	11.380	8,507,042
2026-10-19	11.080	11.400	10.910	11.310	11.310	13,030,800
2026-10-16	11.080	11.440	11.000	11.120	11.120	15,026,924
2026-10-15	11.030	11.150	10.860	10.890	10.890	12,013,182
2026-10-14	11.620	11.680	11.300	11.310	11.310	8,060,700
2026-10-13	11.410	11.830	11.110	11.720	11.720	12,717,315
2026-10-12	11.840	11.950	11.630	11.650	11.650	9,076,243
2026-10-09	11.810	11.910	11.290	11.860	11.860	14,021,232
2026-10-08	11.970	12.460	11.750	11.890	11.890	18,744,834
2026-09-30	12.170	12.190	11.760	11.850	11.850	11,810,960
2026-09-29	12.010	12.150	11.940	11.980	11.980	10,883,528
2026-09-28	12.800	12.810	11.920	12.110	12.110	19,574,863
2026-09-24	13.210	13.280	12.880	12.910	12.910	16,259,584
2026-09-23	13.820	13.830	13.290	13.320	13.320	19,766,264
2026-09-22	14.520	14.560	13.780	13.850	13.850	24,188,707
2026-09-21	13.990	14.370	13.880	14.240	14.240	22,424,000
2026-09-18	13.550	14.000	13.550	13.830	13.830	24,135,305
2026-09-17	13.690	13.770	13.330	13.450	13.450	20,644,949
2026-09-16	13.290	14.300	13.200	13.800	13.800	31,887,027
2026-09-15	13.400	13.640	13.170	13.280	13.280	15,560,600
2026-09-14	13.700	13.940	13.350	13.530	13.530	21,229,982
2026-09-11	13.430	14.260	13.370	13.830	13.830	35,138,398
2026-09-10	13.700	13.830	13.400	13.570	13.570	17,851,500
2026-09-09	13.720	14.400	13.700	13.890	13.890	27,753,527
2026-09-08	13.750	13.940	13.610	13.680	13.680	11,621,700
2026-09-07	13.530	13.800	13.500	13.750	13.750	10,931,408
2026-09-04	13.700	13.950	13.420	13.500	13.500	16,703,971
2026-09-03	13.830	14.110	13.490	13.700	13.700	15,517,595
2026-09-02	13.550	13.930	13.400	13.780	13.780	16,017,165
2026-09-01	13.790	13.960	13.550	13.680	13.680	15,886,800
2026-08-31	13.500	13.710	13.280	13.690	13.690	26,897,695
2026-08-28	14.250	14.520	14.160	14.260	14.260	17,642,607
2026-08-27	13.830	14.380	13.710	14.310	14.310	24,027,699
2026-08-26	13.810	14.090	13.640	13.890	13.890	17,191,100
2026-08-25	13.230	13.890	13.100	13.780	13.780	15,485,838
2026-08-24	13.670	13.850	13.130	13.410	13.410	12,415,342
2026-08-21	13.340	13.750	13.130	13.670	13.670	12,931,235
2026-08-20	13.750	13.800	13.410	13.480	13.480	15,466,762
2026-08-19	14.420	14.510	13.450	13.530	13.530	24,021,445
2026-08-18	15.070	15.150	14.530	14.790	14.790	21,459,600
2026-08-17	14.780	15.080	14.460	15.080	15.080	24,300,754
2026-08-14	14.570	14.750	14.330	14.630	14.630	18,708,957
2026-08-13	14.930	15.100	14.550	14.550	14.550	22,871,096
2026-08-12	14.600	15.030	14.530	14.890	14.890	23,504,148
2026-08-11	14.650	14.690	14.310	14.580	14.580	18,984,088
2026-08-10	14.730	14.940	14.520	14.790	14.790	25,749,699
2026-08-07	14.700	14.730	14.200	14.630	14.630	26,390,477
2026-08-06	14.560	14.880	14.450	14.660	14.660	31,141,111
2026-08-05	14.190	14.870	14.180	14.720	14.720	43,072,137
2026-08-04	14.150	14.430	13.820	14.430	14.430	41,613,609
2026-08-03	13.310	14.150	13.100	14.030	14.030	44,420,262
2026-07-31	12.970	13.360	12.920	13.040	13.040	28,435,760
2026-07-30	12.970	13.180	12.380	12.400	12.400	22,551,604
2026-07-29	13.130	13.280	12.700	13.150	13.150	23,857,242
2026-07-28	13.520	13.820	13.110	13.210	13.210	25,692,215
2026-07-27	13.320	13.760	13.100	13.750	13.750	31,764,305
2026-07-24	14.000	14.050	13.300	13.390	13.390	47,685,242

Page 1 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.