Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.400 | 4.560 | 4.350 | 4.530 | 4.530 | 12,452,100 |
| 2024-01-24 | 4.390 | 4.490 | 4.230 | 4.420 | 4.420 | 13,527,255 |
| 2024-01-23 | 4.440 | 4.470 | 4.280 | 4.370 | 4.370 | 14,297,247 |
| 2024-01-22 | 4.780 | 4.820 | 4.400 | 4.430 | 4.430 | 18,978,319 |
| 2024-01-19 | 5.000 | 5.040 | 4.810 | 4.810 | 4.810 | 13,168,000 |
| 2024-01-18 | 4.920 | 5.030 | 4.830 | 5.020 | 5.020 | 17,307,550 |
| 2024-01-17 | 5.170 | 5.170 | 4.980 | 4.980 | 4.980 | 13,380,200 |
| 2024-01-16 | 5.100 | 5.190 | 5.030 | 5.160 | 5.160 | 17,217,200 |
| 2024-01-15 | 5.120 | 5.180 | 5.050 | 5.130 | 5.130 | 14,538,150 |
| 2024-01-12 | 5.080 | 5.300 | 5.070 | 5.150 | 5.150 | 25,511,600 |
| 2024-01-11 | 5.010 | 5.120 | 4.960 | 5.120 | 5.120 | 15,843,394 |
| 2024-01-10 | 5.010 | 5.100 | 4.910 | 5.010 | 5.010 | 15,666,935 |
| 2024-01-09 | 4.960 | 5.110 | 4.860 | 5.010 | 5.010 | 16,961,290 |
| 2024-01-08 | 4.970 | 5.150 | 4.970 | 4.980 | 4.980 | 16,437,964 |
| 2024-01-05 | 5.320 | 5.420 | 4.960 | 5.000 | 5.000 | 23,076,680 |
| 2024-01-04 | 5.130 | 5.140 | 5.080 | 5.100 | 5.100 | 6,921,400 |
| 2024-01-03 | 5.130 | 5.150 | 5.070 | 5.130 | 5.130 | 8,879,549 |
| 2024-01-02 | 5.100 | 5.160 | 5.100 | 5.140 | 5.140 | 11,579,200 |
| 2023-12-29 | 5.080 | 5.150 | 5.070 | 5.090 | 5.090 | 15,586,280 |
| 2023-12-28 | 4.810 | 5.120 | 4.790 | 5.090 | 5.090 | 24,425,200 |
| 2023-12-27 | 4.800 | 4.820 | 4.710 | 4.810 | 4.810 | 5,725,800 |
| 2023-12-26 | 4.850 | 4.850 | 4.780 | 4.800 | 4.800 | 6,175,950 |
| 2023-12-25 | 4.920 | 4.940 | 4.800 | 4.850 | 4.850 | 8,282,581 |
| 2023-12-22 | 4.930 | 4.990 | 4.820 | 4.910 | 4.910 | 13,492,442 |
| 2023-12-21 | 4.800 | 4.990 | 4.770 | 4.940 | 4.940 | 11,970,416 |
| 2023-12-20 | 4.860 | 4.900 | 4.800 | 4.810 | 4.810 | 4,939,500 |
| 2023-12-19 | 4.860 | 4.900 | 4.800 | 4.850 | 4.850 | 5,962,500 |
| 2023-12-18 | 4.980 | 4.980 | 4.830 | 4.860 | 4.860 | 9,034,881 |
| 2023-12-15 | 4.980 | 5.050 | 4.950 | 4.970 | 4.970 | 6,011,700 |
| 2023-12-14 | 4.990 | 5.030 | 4.960 | 4.970 | 4.970 | 5,992,900 |
| 2023-12-13 | 4.980 | 5.020 | 4.950 | 4.950 | 4.950 | 6,047,000 |
| 2023-12-12 | 5.030 | 5.030 | 4.950 | 4.980 | 4.980 | 6,568,700 |
| 2023-12-11 | 4.890 | 5.020 | 4.870 | 5.020 | 5.020 | 9,938,200 |
| 2023-12-08 | 5.050 | 5.090 | 4.960 | 4.970 | 4.970 | 6,852,900 |
| 2023-12-07 | 5.110 | 5.150 | 5.000 | 5.020 | 5.020 | 8,447,000 |
| 2023-12-06 | 5.030 | 5.160 | 5.020 | 5.090 | 5.090 | 8,691,912 |
| 2023-12-05 | 5.110 | 5.150 | 5.040 | 5.040 | 5.040 | 8,242,281 |
| 2023-12-04 | 5.130 | 5.180 | 5.120 | 5.130 | 5.130 | 7,336,407 |
| 2023-12-01 | 5.110 | 5.160 | 5.060 | 5.130 | 5.130 | 8,251,299 |
| 2023-11-30 | 5.160 | 5.200 | 5.080 | 5.110 | 5.110 | 9,955,000 |
| 2023-11-29 | 5.210 | 5.240 | 5.160 | 5.170 | 5.170 | 7,408,693 |
| 2023-11-28 | 5.150 | 5.240 | 5.150 | 5.210 | 5.210 | 7,826,545 |
| 2023-11-27 | 5.160 | 5.200 | 5.110 | 5.170 | 5.170 | 8,753,805 |
| 2023-11-24 | 5.300 | 5.330 | 5.110 | 5.130 | 5.130 | 17,925,332 |
| 2023-11-23 | 5.160 | 5.260 | 5.140 | 5.250 | 5.250 | 10,148,700 |
| 2023-11-22 | 5.240 | 5.280 | 5.160 | 5.170 | 5.170 | 13,607,200 |
| 2023-11-21 | 5.340 | 5.360 | 5.260 | 5.280 | 5.280 | 13,060,651 |
| 2023-11-20 | 5.290 | 5.360 | 5.230 | 5.340 | 5.340 | 13,397,615 |
| 2023-11-17 | 5.240 | 5.310 | 5.210 | 5.290 | 5.290 | 13,204,200 |
| 2023-11-16 | 5.350 | 5.370 | 5.220 | 5.230 | 5.230 | 24,627,000 |
| 2023-11-15 | 5.250 | 5.430 | 5.230 | 5.420 | 5.420 | 36,426,086 |
| 2023-11-14 | 5.200 | 5.250 | 5.170 | 5.210 | 5.210 | 10,121,800 |
| 2023-11-13 | 5.180 | 5.230 | 5.160 | 5.200 | 5.200 | 11,495,653 |
| 2023-11-10 | 5.220 | 5.230 | 5.120 | 5.170 | 5.170 | 11,388,600 |
| 2023-11-09 | 5.190 | 5.270 | 5.160 | 5.240 | 5.240 | 15,827,792 |
| 2023-11-08 | 5.180 | 5.210 | 5.140 | 5.190 | 5.190 | 9,657,543 |
| 2023-11-07 | 5.160 | 5.190 | 5.120 | 5.180 | 5.180 | 9,412,060 |
| 2023-11-06 | 5.030 | 5.240 | 5.030 | 5.170 | 5.170 | 15,727,934 |
| 2023-11-03 | 4.960 | 5.060 | 4.960 | 5.010 | 5.010 | 7,603,342 |
| 2023-11-02 | 5.050 | 5.080 | 4.940 | 4.940 | 4.940 | 9,146,400 |
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.