Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.000 | 5.080 | 4.980 | 5.050 | 5.050 | 8,588,387 |
| 2023-10-31 | 5.030 | 5.040 | 4.960 | 5.000 | 5.000 | 7,357,148 |
| 2023-10-30 | 5.000 | 5.030 | 4.950 | 5.020 | 5.020 | 10,797,631 |
| 2023-10-27 | 4.850 | 5.030 | 4.810 | 5.010 | 5.010 | 15,078,924 |
| 2023-10-26 | 4.830 | 4.870 | 4.740 | 4.850 | 4.850 | 7,100,564 |
| 2023-10-25 | 4.830 | 4.910 | 4.830 | 4.850 | 4.850 | 6,880,383 |
| 2023-10-24 | 4.740 | 4.820 | 4.690 | 4.800 | 4.800 | 7,710,200 |
| 2023-10-23 | 4.880 | 4.910 | 4.680 | 4.700 | 4.700 | 10,184,842 |
| 2023-10-20 | 4.900 | 4.980 | 4.870 | 4.910 | 4.910 | 6,829,700 |
| 2023-10-19 | 4.920 | 5.000 | 4.890 | 4.900 | 4.900 | 7,759,100 |
| 2023-10-18 | 5.050 | 5.050 | 4.920 | 4.920 | 4.920 | 9,272,948 |
| 2023-10-17 | 5.060 | 5.080 | 5.020 | 5.050 | 5.050 | 6,190,400 |
| 2023-10-16 | 5.090 | 5.120 | 5.030 | 5.050 | 5.050 | 7,648,100 |
| 2023-10-13 | 5.120 | 5.140 | 5.080 | 5.110 | 5.110 | 8,272,300 |
| 2023-10-12 | 5.120 | 5.170 | 5.060 | 5.150 | 5.150 | 9,637,984 |
| 2023-10-11 | 5.110 | 5.130 | 5.060 | 5.090 | 5.090 | 7,073,442 |
| 2023-10-10 | 5.070 | 5.150 | 5.050 | 5.110 | 5.110 | 9,439,100 |
| 2023-10-09 | 5.020 | 5.080 | 5.000 | 5.080 | 5.080 | 8,300,049 |
| 2023-09-28 | 5.000 | 5.040 | 4.970 | 5.020 | 5.020 | 7,754,290 |
| 2023-09-27 | 4.880 | 5.030 | 4.870 | 4.970 | 4.970 | 11,558,103 |
| 2023-09-26 | 4.920 | 4.940 | 4.880 | 4.890 | 4.890 | 6,298,300 |
| 2023-09-25 | 4.970 | 5.010 | 4.910 | 4.940 | 4.940 | 6,665,081 |
| 2023-09-22 | 4.880 | 5.000 | 4.870 | 5.000 | 5.000 | 8,055,300 |
| 2023-09-21 | 4.970 | 4.970 | 4.880 | 4.910 | 4.910 | 5,733,749 |
| 2023-09-20 | 4.960 | 5.000 | 4.920 | 4.930 | 4.930 | 4,793,500 |
| 2023-09-19 | 5.080 | 5.080 | 4.960 | 4.970 | 4.970 | 8,465,800 |
| 2023-09-18 | 4.970 | 5.130 | 4.930 | 5.090 | 5.090 | 12,289,817 |
| 2023-09-15 | 5.020 | 5.030 | 4.960 | 4.970 | 4.970 | 6,174,200 |
| 2023-09-14 | 5.040 | 5.070 | 4.960 | 5.000 | 5.000 | 7,831,925 |
| 2023-09-13 | 5.150 | 5.170 | 5.010 | 5.060 | 5.060 | 10,381,300 |
| 2023-09-12 | 5.180 | 5.190 | 5.130 | 5.140 | 5.140 | 6,100,700 |
| 2023-09-11 | 5.150 | 5.190 | 5.080 | 5.180 | 5.180 | 9,190,299 |
| 2023-09-08 | 5.070 | 5.180 | 5.060 | 5.150 | 5.150 | 8,133,853 |
| 2023-09-07 | 5.250 | 5.250 | 5.090 | 5.090 | 5.090 | 10,417,000 |
| 2023-09-06 | 5.200 | 5.240 | 5.150 | 5.240 | 5.240 | 10,613,106 |
| 2023-09-05 | 5.130 | 5.200 | 5.110 | 5.200 | 5.200 | 11,555,100 |
| 2023-09-04 | 5.060 | 5.130 | 5.040 | 5.130 | 5.130 | 9,805,584 |
| 2023-09-01 | 5.020 | 5.060 | 5.000 | 5.050 | 5.050 | 5,600,409 |
| 2023-08-31 | 5.020 | 5.070 | 4.990 | 5.050 | 5.050 | 8,404,800 |
| 2023-08-30 | 5.030 | 5.120 | 5.020 | 5.080 | 5.080 | 13,209,068 |
| 2023-08-29 | 4.850 | 5.030 | 4.840 | 5.020 | 5.020 | 11,442,568 |
| 2023-08-28 | 5.080 | 5.130 | 4.880 | 4.890 | 4.890 | 13,463,581 |
| 2023-08-25 | 4.910 | 4.970 | 4.810 | 4.840 | 4.840 | 9,811,978 |
| 2023-08-24 | 4.880 | 5.000 | 4.870 | 4.930 | 4.930 | 8,536,805 |
| 2023-08-23 | 5.010 | 5.040 | 4.900 | 4.900 | 4.900 | 8,465,242 |
| 2023-08-22 | 5.080 | 5.130 | 4.940 | 5.060 | 5.060 | 11,294,600 |
| 2023-08-21 | 5.110 | 5.160 | 5.070 | 5.080 | 5.080 | 6,193,835 |
| 2023-08-18 | 5.220 | 5.250 | 5.110 | 5.110 | 5.110 | 8,069,600 |
| 2023-08-17 | 5.200 | 5.250 | 5.100 | 5.240 | 5.240 | 9,686,681 |
| 2023-08-16 | 5.260 | 5.290 | 5.200 | 5.200 | 5.200 | 7,049,043 |
| 2023-08-15 | 5.340 | 5.380 | 5.220 | 5.270 | 5.270 | 8,229,845 |
| 2023-08-14 | 5.270 | 5.370 | 5.230 | 5.360 | 5.360 | 7,873,512 |
| 2023-08-11 | 5.420 | 5.430 | 5.310 | 5.320 | 5.320 | 10,967,903 |
| 2023-08-10 | 5.410 | 5.480 | 5.410 | 5.430 | 5.430 | 7,605,523 |
| 2023-08-09 | 5.480 | 5.500 | 5.390 | 5.400 | 5.400 | 11,675,100 |
| 2023-08-08 | 5.560 | 5.590 | 5.490 | 5.510 | 5.510 | 9,541,909 |
| 2023-08-07 | 5.600 | 5.600 | 5.500 | 5.530 | 5.530 | 13,765,134 |
| 2023-08-04 | 5.610 | 5.640 | 5.570 | 5.610 | 5.610 | 19,705,720 |
| 2023-08-03 | 5.480 | 5.710 | 5.470 | 5.640 | 5.640 | 30,066,164 |
| 2023-08-02 | 5.560 | 5.560 | 5.470 | 5.470 | 5.470 | 14,706,800 |
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.