Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.480 | 3.510 | 3.440 | 3.470 | 3.470 | 6,158,600 |
| 2024-07-26 | 3.440 | 3.480 | 3.420 | 3.480 | 3.480 | 8,167,900 |
| 2024-07-25 | 3.330 | 3.470 | 3.310 | 3.410 | 3.410 | 8,013,569 |
| 2024-07-24 | 3.440 | 3.490 | 3.370 | 3.370 | 3.370 | 8,895,069 |
| 2024-07-23 | 3.510 | 3.590 | 3.460 | 3.460 | 3.460 | 7,466,020 |
| 2024-07-22 | 3.480 | 3.530 | 3.470 | 3.520 | 3.520 | 6,267,300 |
| 2024-07-19 | 3.510 | 3.530 | 3.440 | 3.470 | 3.470 | 8,256,700 |
| 2024-07-18 | 3.540 | 3.560 | 3.460 | 3.510 | 3.510 | 8,913,869 |
| 2024-07-17 | 3.580 | 3.670 | 3.570 | 3.580 | 3.580 | 9,984,450 |
| 2024-07-16 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 6,470,580 |
| 2024-07-15 | 3.650 | 3.660 | 3.550 | 3.560 | 3.560 | 9,306,461 |
| 2024-07-12 | 3.720 | 3.740 | 3.660 | 3.660 | 3.660 | 10,998,200 |
| 2024-07-11 | 3.670 | 3.720 | 3.620 | 3.710 | 3.710 | 13,600,061 |
| 2024-07-10 | 3.620 | 3.680 | 3.560 | 3.570 | 3.570 | 10,135,200 |
| 2024-07-09 | 3.620 | 3.670 | 3.440 | 3.660 | 3.660 | 15,890,590 |
| 2024-07-08 | 3.750 | 3.780 | 3.600 | 3.610 | 3.610 | 11,418,740 |
| 2024-07-05 | 3.750 | 3.800 | 3.670 | 3.790 | 3.790 | 8,302,590 |
| 2024-07-04 | 3.820 | 3.870 | 3.730 | 3.740 | 3.740 | 10,276,220 |
| 2024-07-03 | 3.930 | 3.950 | 3.850 | 3.850 | 3.850 | 11,656,100 |
| 2024-07-02 | 3.930 | 3.980 | 3.910 | 3.920 | 3.920 | 20,085,213 |
| 2024-07-01 | 3.750 | 4.220 | 3.730 | 4.000 | 4.000 | 31,709,933 |
| 2024-06-28 | 3.670 | 3.840 | 3.670 | 3.770 | 3.770 | 13,759,803 |
| 2024-06-27 | 3.700 | 3.880 | 3.660 | 3.720 | 3.720 | 15,019,103 |
| 2024-06-26 | 3.620 | 3.730 | 3.540 | 3.710 | 3.710 | 12,656,195 |
| 2024-06-25 | 3.690 | 3.770 | 3.640 | 3.650 | 3.650 | 11,282,600 |
| 2024-06-24 | 3.680 | 3.900 | 3.600 | 3.730 | 3.730 | 16,985,010 |
| 2024-06-21 | 3.700 | 3.800 | 3.700 | 3.730 | 3.730 | 10,269,007 |
| 2024-06-20 | 3.810 | 3.850 | 3.690 | 3.690 | 3.690 | 14,021,709 |
| 2024-06-19 | 3.880 | 3.900 | 3.810 | 3.840 | 3.840 | 12,266,880 |
| 2024-06-18 | 3.890 | 3.920 | 3.850 | 3.900 | 3.900 | 13,123,890 |
| 2024-06-17 | 3.930 | 3.980 | 3.860 | 3.890 | 3.890 | 13,842,690 |
| 2024-06-14 | 3.950 | 4.070 | 3.910 | 3.990 | 3.990 | 19,193,450 |
| 2024-06-13 | 3.840 | 4.050 | 3.840 | 3.980 | 3.980 | 22,446,740 |
| 2024-06-12 | 3.780 | 3.900 | 3.770 | 3.870 | 3.870 | 14,148,921 |
| 2024-06-11 | 3.770 | 3.810 | 3.690 | 3.810 | 3.810 | 12,502,843 |
| 2024-06-07 | 3.720 | 3.820 | 3.700 | 3.770 | 3.770 | 15,234,554 |
| 2024-06-06 | 3.840 | 3.910 | 3.670 | 3.680 | 3.680 | 26,717,585 |
| 2024-06-05 | 4.060 | 4.060 | 3.860 | 3.860 | 3.860 | 22,625,200 |
| 2024-06-04 | 3.980 | 4.130 | 3.900 | 4.090 | 4.090 | 28,415,987 |
| 2024-06-03 | 4.190 | 4.210 | 3.980 | 4.030 | 4.030 | 35,853,552 |
| 2024-05-31 | 4.340 | 4.360 | 4.170 | 4.240 | 4.240 | 46,757,872 |
| 2024-05-30 | 4.710 | 4.800 | 4.420 | 4.430 | 4.430 | 55,622,195 |
| 2024-05-29 | 4.610 | 4.870 | 4.500 | 4.650 | 4.650 | 72,923,660 |
| 2024-05-28 | 4.480 | 4.840 | 4.400 | 4.720 | 4.720 | 85,212,517 |
| 2024-05-27 | 4.600 | 4.810 | 4.500 | 4.590 | 4.590 | 72,314,686 |
| 2024-05-24 | 4.380 | 4.980 | 4.380 | 4.700 | 4.700 | 100,242,692 |
| 2024-05-23 | 4.450 | 4.460 | 4.280 | 4.290 | 4.290 | 38,685,415 |
| 2024-05-22 | 4.250 | 4.550 | 4.250 | 4.520 | 4.520 | 63,424,856 |
| 2024-05-21 | 4.310 | 4.340 | 4.190 | 4.220 | 4.220 | 26,477,039 |
| 2024-05-20 | 4.330 | 4.430 | 4.270 | 4.340 | 4.340 | 33,481,619 |
| 2024-05-17 | 4.270 | 4.440 | 4.220 | 4.340 | 4.340 | 35,356,695 |
| 2024-05-16 | 4.320 | 4.360 | 4.220 | 4.240 | 4.240 | 34,028,865 |
| 2024-05-15 | 4.420 | 4.680 | 4.300 | 4.330 | 4.330 | 45,129,434 |
| 2024-05-14 | 4.620 | 4.730 | 4.440 | 4.460 | 4.460 | 69,261,756 |
| 2024-05-13 | 4.600 | 5.090 | 4.600 | 4.770 | 4.770 | 92,999,777 |
| 2024-05-10 | 4.330 | 4.990 | 4.220 | 4.720 | 4.720 | 104,759,347 |
| 2024-05-09 | 4.250 | 4.610 | 4.250 | 4.350 | 4.350 | 66,922,259 |
| 2024-05-08 | 3.970 | 4.730 | 3.910 | 4.390 | 4.390 | 89,389,133 |
| 2024-05-07 | 3.980 | 4.000 | 3.910 | 3.940 | 3.940 | 7,923,316 |
| 2024-05-06 | 3.950 | 4.000 | 3.940 | 3.970 | 3.970 | 11,116,013 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.