Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.980	5.980	5.780	5.810	5.810	19,702,629
2023-05-04	6.060	6.100	5.950	5.990	5.990	14,832,094
2023-04-28	5.900	6.110	5.800	6.060	6.060	19,289,174
2023-04-27	6.060	6.150	5.980	6.000	6.000	19,735,731
2023-04-26	5.810	6.190	5.790	6.150	6.150	32,578,411
2023-04-25	6.000	6.030	5.700	5.790	5.790	31,434,638
2023-04-24	6.160	6.220	6.100	6.120	6.120	17,749,612
2023-04-21	6.610	6.670	6.160	6.170	6.170	36,942,552
2023-04-20	6.810	6.850	6.660	6.670	6.670	28,193,943
2023-04-19	6.930	7.100	6.820	6.900	6.900	36,357,565
2023-04-18	6.740	6.960	6.670	6.880	6.880	29,310,149
2023-04-17	6.770	6.980	6.710	6.740	6.740	27,384,418
2023-04-14	6.590	7.000	6.520	6.870	6.870	44,026,747
2023-04-13	6.740	6.870	6.620	6.620	6.620	28,059,873
2023-04-12	6.670	6.800	6.600	6.760	6.760	28,906,129
2023-04-11	6.990	7.000	6.640	6.710	6.710	44,085,291
2023-04-10	7.070	7.260	6.990	7.040	7.040	37,835,095
2023-04-07	7.290	7.340	7.060	7.070	7.070	48,702,543
2023-04-06	7.330	7.470	6.980	7.410	7.410	65,805,903
2023-04-04	7.620	7.620	7.310	7.330	7.330	57,053,435
2023-04-03	7.380	7.640	7.300	7.640	7.640	55,861,092
2023-03-31	7.550	7.630	7.310	7.410	7.410	61,058,213
2023-03-30	7.600	8.010	7.450	7.660	7.660	79,494,100
2023-03-29	7.580	8.160	7.560	7.760	7.760	84,220,490
2023-03-28	7.730	7.950	7.420	7.460	7.460	74,904,340
2023-03-27	7.340	7.960	7.270	7.890	7.890	107,022,154
2023-03-24	7.140	7.750	6.960	7.450	7.450	93,248,883
2023-03-23	7.100	7.380	7.020	7.130	7.130	65,594,076
2023-03-22	7.230	7.310	7.050	7.090	7.090	61,769,726
2023-03-21	7.250	7.450	7.100	7.350	7.350	78,653,061
2023-03-20	6.760	7.570	6.660	7.470	7.470	110,143,481
2023-03-17	7.130	7.140	6.900	6.910	6.910	58,158,639
2023-03-16	6.750	7.150	6.570	7.000	7.000	61,810,079
2023-03-15	6.810	7.190	6.700	6.860	6.860	69,368,520
2023-03-14	6.640	6.870	6.420	6.750	6.750	55,226,156
2023-03-13	6.650	6.760	6.570	6.620	6.620	40,800,671
2023-03-10	7.010	7.080	6.710	6.740	6.740	63,326,697
2023-03-09	6.910	7.450	6.710	7.100	7.100	108,424,185
2023-03-08	6.900	7.140	6.830	6.910	6.910	90,312,100
2023-03-07	6.450	7.400	6.450	7.270	7.270	130,323,380
2023-03-06	6.190	6.290	6.140	6.290	6.290	25,870,901
2023-03-03	6.170	6.230	6.120	6.180	6.180	16,256,395
2023-03-02	6.230	6.250	6.150	6.170	6.170	19,094,100
2023-03-01	6.200	6.250	6.130	6.250	6.250	22,856,049
2023-02-28	6.280	6.300	6.050	6.220	6.220	41,985,063
2023-02-27	6.430	6.510	6.280	6.340	6.340	37,570,581
2023-02-24	6.480	6.760	6.480	6.580	6.580	67,743,119
2023-02-23	6.270	6.430	6.250	6.420	6.420	28,462,310
2023-02-22	6.290	6.370	6.240	6.330	6.330	21,897,632
2023-02-21	6.320	6.420	6.280	6.320	6.320	27,397,080
2023-02-20	6.360	6.400	6.230	6.360	6.360	24,782,877
2023-02-17	6.260	6.440	6.210	6.350	6.350	39,150,574
2023-02-16	6.650	6.650	6.220	6.300	6.300	61,229,669
2023-02-15	6.530	6.760	6.480	6.670	6.670	65,039,742
2023-02-14	6.530	6.650	6.400	6.640	6.640	79,320,413
2023-02-13	6.610	6.660	6.440	6.500	6.500	87,913,803
2023-02-10	7.140	7.300	6.770	6.780	6.780	142,318,369
2023-02-09	7.120	7.970	7.100	7.640	7.640	186,089,872
2023-02-08	5.880	6.880	5.880	6.880	6.880	130,097,150
2023-02-07	5.420	5.870	5.410	5.730	5.730	47,990,123

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.