Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.530 | 5.630 | 5.480 | 5.590 | 5.590 | 18,706,343 |
| 2023-07-31 | 5.450 | 5.560 | 5.450 | 5.550 | 5.550 | 15,347,292 |
| 2023-07-28 | 5.410 | 5.480 | 5.370 | 5.470 | 5.470 | 14,170,761 |
| 2023-07-27 | 5.450 | 5.560 | 5.420 | 5.440 | 5.440 | 14,125,430 |
| 2023-07-26 | 5.560 | 5.560 | 5.460 | 5.490 | 5.490 | 15,249,538 |
| 2023-07-25 | 5.460 | 5.570 | 5.460 | 5.550 | 5.550 | 17,746,139 |
| 2023-07-24 | 5.430 | 5.530 | 5.410 | 5.480 | 5.480 | 13,287,280 |
| 2023-07-21 | 5.740 | 5.820 | 5.470 | 5.500 | 5.500 | 35,067,341 |
| 2023-07-20 | 6.100 | 6.100 | 5.710 | 5.800 | 5.800 | 38,084,255 |
| 2023-07-19 | 5.970 | 6.150 | 5.930 | 6.140 | 6.140 | 30,833,929 |
| 2023-07-18 | 6.100 | 6.100 | 5.960 | 6.010 | 6.010 | 23,516,459 |
| 2023-07-17 | 6.180 | 6.180 | 6.030 | 6.100 | 6.100 | 26,903,651 |
| 2023-07-14 | 6.310 | 6.340 | 6.070 | 6.080 | 6.080 | 50,168,298 |
| 2023-07-13 | 6.240 | 6.500 | 6.230 | 6.300 | 6.300 | 72,678,831 |
| 2023-07-12 | 6.060 | 6.450 | 5.860 | 6.390 | 6.390 | 105,314,124 |
| 2023-07-11 | 6.120 | 6.220 | 5.930 | 5.980 | 5.980 | 66,094,865 |
| 2023-07-10 | 6.150 | 6.440 | 6.080 | 6.180 | 6.180 | 97,419,028 |
| 2023-07-07 | 5.570 | 6.000 | 5.560 | 5.970 | 5.970 | 81,322,875 |
| 2023-07-06 | 5.560 | 5.620 | 5.550 | 5.570 | 5.570 | 17,177,378 |
| 2023-07-05 | 5.690 | 5.770 | 5.580 | 5.600 | 5.600 | 24,605,544 |
| 2023-07-04 | 5.770 | 5.780 | 5.610 | 5.690 | 5.690 | 34,921,879 |
| 2023-07-03 | 5.790 | 5.940 | 5.750 | 5.760 | 5.760 | 39,325,030 |
| 2023-06-30 | 5.770 | 5.900 | 5.690 | 5.790 | 5.790 | 42,488,835 |
| 2023-06-29 | 5.850 | 5.940 | 5.740 | 5.770 | 5.770 | 62,829,218 |
| 2023-06-28 | 5.650 | 6.160 | 5.570 | 6.050 | 6.050 | 92,677,723 |
| 2023-06-27 | 5.310 | 5.800 | 5.280 | 5.660 | 5.660 | 59,483,008 |
| 2023-06-26 | 5.280 | 5.380 | 5.220 | 5.250 | 5.250 | 16,419,619 |
| 2023-06-21 | 5.390 | 5.460 | 5.280 | 5.290 | 5.290 | 13,340,535 |
| 2023-06-20 | 5.470 | 5.470 | 5.380 | 5.390 | 5.390 | 11,970,535 |
| 2023-06-19 | 5.520 | 5.540 | 5.440 | 5.470 | 5.470 | 16,564,166 |
| 2023-06-16 | 5.550 | 5.580 | 5.450 | 5.540 | 5.540 | 19,674,394 |
| 2023-06-15 | 5.340 | 5.530 | 5.310 | 5.530 | 5.530 | 27,483,156 |
| 2023-06-14 | 5.450 | 5.480 | 5.320 | 5.340 | 5.340 | 12,272,810 |
| 2023-06-13 | 5.410 | 5.530 | 5.360 | 5.450 | 5.450 | 14,559,256 |
| 2023-06-12 | 5.290 | 5.420 | 5.200 | 5.400 | 5.400 | 19,867,687 |
| 2023-06-09 | 5.230 | 5.400 | 5.190 | 5.320 | 5.320 | 17,508,981 |
| 2023-06-08 | 5.270 | 5.320 | 5.220 | 5.250 | 5.250 | 10,019,477 |
| 2023-06-07 | 5.300 | 5.310 | 5.220 | 5.260 | 5.260 | 9,501,726 |
| 2023-06-06 | 5.450 | 5.450 | 5.270 | 5.300 | 5.300 | 17,748,857 |
| 2023-06-05 | 5.560 | 5.580 | 5.410 | 5.460 | 5.460 | 12,170,226 |
| 2023-06-02 | 5.400 | 5.540 | 5.390 | 5.500 | 5.500 | 19,162,650 |
| 2023-06-01 | 5.340 | 5.460 | 5.300 | 5.390 | 5.390 | 18,721,711 |
| 2023-05-31 | 5.460 | 5.490 | 5.330 | 5.340 | 5.340 | 20,054,037 |
| 2023-05-30 | 5.440 | 5.570 | 5.400 | 5.490 | 5.490 | 16,985,451 |
| 2023-05-29 | 5.570 | 5.580 | 5.420 | 5.430 | 5.430 | 17,545,124 |
| 2023-05-26 | 5.690 | 5.740 | 5.440 | 5.550 | 5.550 | 25,888,042 |
| 2023-05-25 | 5.550 | 5.870 | 5.500 | 5.730 | 5.730 | 35,434,415 |
| 2023-05-24 | 5.440 | 5.650 | 5.430 | 5.580 | 5.580 | 18,622,365 |
| 2023-05-23 | 5.730 | 5.750 | 5.500 | 5.500 | 5.500 | 25,992,029 |
| 2023-05-22 | 5.630 | 5.800 | 5.620 | 5.770 | 5.770 | 18,196,752 |
| 2023-05-19 | 5.760 | 5.770 | 5.640 | 5.660 | 5.660 | 14,309,703 |
| 2023-05-18 | 5.740 | 5.780 | 5.670 | 5.760 | 5.760 | 17,143,817 |
| 2023-05-17 | 5.530 | 5.810 | 5.500 | 5.800 | 5.800 | 27,486,931 |
| 2023-05-16 | 5.620 | 5.770 | 5.550 | 5.590 | 5.590 | 24,119,972 |
| 2023-05-15 | 5.480 | 5.670 | 5.480 | 5.620 | 5.620 | 19,597,022 |
| 2023-05-12 | 5.570 | 5.590 | 5.470 | 5.470 | 5.470 | 12,173,765 |
| 2023-05-11 | 5.560 | 5.660 | 5.510 | 5.580 | 5.580 | 11,754,821 |
| 2023-05-10 | 5.540 | 5.660 | 5.470 | 5.610 | 5.610 | 14,288,411 |
| 2023-05-09 | 5.730 | 5.730 | 5.530 | 5.550 | 5.550 | 19,650,831 |
| 2023-05-08 | 5.850 | 5.900 | 5.680 | 5.740 | 5.740 | 16,779,440 |
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.