Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.970 | 3.990 | 3.850 | 3.880 | 3.880 | 10,793,362 |
| 2024-04-29 | 3.800 | 3.980 | 3.780 | 3.960 | 3.960 | 13,473,035 |
| 2024-04-26 | 3.750 | 3.850 | 3.680 | 3.820 | 3.820 | 13,998,710 |
| 2024-04-25 | 3.730 | 3.840 | 3.710 | 3.770 | 3.770 | 10,135,622 |
| 2024-04-24 | 3.640 | 3.780 | 3.630 | 3.770 | 3.770 | 11,289,300 |
| 2024-04-23 | 3.600 | 3.690 | 3.560 | 3.650 | 3.650 | 9,799,600 |
| 2024-04-22 | 3.640 | 3.690 | 3.500 | 3.580 | 3.580 | 12,060,181 |
| 2024-04-19 | 3.790 | 3.810 | 3.660 | 3.690 | 3.690 | 11,550,900 |
| 2024-04-18 | 3.900 | 3.910 | 3.770 | 3.790 | 3.790 | 13,829,200 |
| 2024-04-17 | 3.540 | 3.910 | 3.540 | 3.890 | 3.890 | 21,760,941 |
| 2024-04-16 | 3.900 | 3.930 | 3.510 | 3.520 | 3.520 | 24,492,823 |
| 2024-04-15 | 4.160 | 4.270 | 3.900 | 3.970 | 3.970 | 21,333,311 |
| 2024-04-12 | 4.450 | 4.480 | 4.200 | 4.220 | 4.220 | 22,406,500 |
| 2024-04-11 | 4.300 | 4.580 | 4.260 | 4.440 | 4.440 | 22,920,581 |
| 2024-04-10 | 4.510 | 4.580 | 4.340 | 4.400 | 4.400 | 25,972,183 |
| 2024-04-09 | 4.430 | 4.740 | 4.400 | 4.600 | 4.600 | 35,228,277 |
| 2024-04-08 | 4.530 | 4.530 | 4.380 | 4.380 | 4.380 | 17,758,110 |
| 2024-04-03 | 4.610 | 4.740 | 4.510 | 4.530 | 4.530 | 27,577,000 |
| 2024-04-02 | 4.490 | 4.780 | 4.470 | 4.670 | 4.670 | 40,040,138 |
| 2024-04-01 | 4.360 | 4.520 | 4.350 | 4.490 | 4.490 | 18,350,600 |
| 2024-03-29 | 4.350 | 4.460 | 4.290 | 4.370 | 4.370 | 9,550,642 |
| 2024-03-28 | 4.250 | 4.390 | 4.230 | 4.340 | 4.340 | 16,179,200 |
| 2024-03-27 | 4.580 | 4.590 | 4.280 | 4.280 | 4.280 | 20,475,400 |
| 2024-03-26 | 4.350 | 4.540 | 4.350 | 4.540 | 4.540 | 26,037,702 |
| 2024-03-25 | 4.450 | 4.550 | 4.390 | 4.400 | 4.400 | 16,090,222 |
| 2024-03-22 | 4.570 | 4.600 | 4.470 | 4.520 | 4.520 | 20,902,423 |
| 2024-03-21 | 4.720 | 4.720 | 4.510 | 4.610 | 4.610 | 25,266,859 |
| 2024-03-20 | 4.580 | 4.720 | 4.550 | 4.630 | 4.630 | 24,911,960 |
| 2024-03-19 | 4.670 | 4.820 | 4.600 | 4.610 | 4.610 | 40,600,044 |
| 2024-03-18 | 4.460 | 4.680 | 4.460 | 4.630 | 4.630 | 38,381,432 |
| 2024-03-15 | 4.530 | 4.550 | 4.380 | 4.460 | 4.460 | 27,975,590 |
| 2024-03-14 | 4.650 | 4.670 | 4.440 | 4.500 | 4.500 | 52,070,536 |
| 2024-03-13 | 4.640 | 4.840 | 4.520 | 4.760 | 4.760 | 76,982,812 |
| 2024-03-12 | 5.080 | 5.100 | 4.580 | 4.620 | 4.620 | 114,441,917 |
| 2024-03-11 | 4.040 | 4.840 | 4.040 | 4.840 | 4.840 | 97,290,248 |
| 2024-03-08 | 3.940 | 4.130 | 3.930 | 4.030 | 4.030 | 19,759,363 |
| 2024-03-07 | 3.970 | 4.010 | 3.890 | 3.910 | 3.910 | 12,818,500 |
| 2024-03-06 | 3.860 | 3.990 | 3.860 | 3.950 | 3.950 | 16,414,722 |
| 2024-03-05 | 3.980 | 3.980 | 3.830 | 3.850 | 3.850 | 15,035,951 |
| 2024-03-04 | 4.040 | 4.080 | 3.900 | 3.980 | 3.980 | 12,799,835 |
| 2024-03-01 | 3.900 | 4.040 | 3.870 | 4.040 | 4.040 | 18,447,542 |
| 2024-02-29 | 3.680 | 3.900 | 3.680 | 3.900 | 3.900 | 19,189,100 |
| 2024-02-28 | 4.130 | 4.330 | 3.770 | 3.770 | 3.770 | 34,583,708 |
| 2024-02-27 | 3.970 | 4.050 | 3.900 | 4.050 | 4.050 | 13,976,465 |
| 2024-02-26 | 3.890 | 4.040 | 3.830 | 3.970 | 3.970 | 20,033,542 |
| 2024-02-23 | 3.750 | 3.900 | 3.720 | 3.900 | 3.900 | 22,065,642 |
| 2024-02-22 | 3.640 | 3.750 | 3.600 | 3.710 | 3.710 | 15,593,105 |
| 2024-02-21 | 3.540 | 3.760 | 3.480 | 3.640 | 3.640 | 18,746,079 |
| 2024-02-20 | 3.500 | 3.530 | 3.400 | 3.520 | 3.520 | 10,447,700 |
| 2024-02-19 | 3.380 | 3.610 | 3.380 | 3.530 | 3.530 | 19,200,457 |
| 2024-02-08 | 3.020 | 3.370 | 3.020 | 3.350 | 3.350 | 22,543,746 |
| 2024-02-07 | 3.110 | 3.160 | 2.980 | 3.010 | 3.010 | 18,844,246 |
| 2024-02-06 | 2.990 | 3.260 | 2.870 | 3.110 | 3.110 | 22,514,761 |
| 2024-02-05 | 3.570 | 3.570 | 2.970 | 3.050 | 3.050 | 26,279,852 |
| 2024-02-02 | 3.790 | 3.870 | 3.400 | 3.560 | 3.560 | 18,750,660 |
| 2024-02-01 | 3.850 | 3.910 | 3.740 | 3.790 | 3.790 | 12,322,817 |
| 2024-01-31 | 4.080 | 4.150 | 3.850 | 3.880 | 3.880 | 13,436,601 |
| 2024-01-30 | 4.280 | 4.290 | 4.080 | 4.080 | 4.080 | 13,857,221 |
| 2024-01-29 | 4.550 | 4.560 | 4.300 | 4.320 | 4.320 | 12,061,900 |
| 2024-01-26 | 4.540 | 4.600 | 4.500 | 4.540 | 4.540 | 11,011,600 |
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.