Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.400 | 5.460 | 5.350 | 5.420 | 5.420 | 9,416,152 |
| 2023-02-03 | 5.390 | 5.400 | 5.280 | 5.370 | 5.370 | 10,263,349 |
| 2023-02-02 | 5.450 | 5.450 | 5.350 | 5.380 | 5.380 | 11,197,980 |
| 2023-02-01 | 5.390 | 5.470 | 5.320 | 5.460 | 5.460 | 15,173,124 |
| 2023-01-31 | 5.240 | 5.360 | 5.220 | 5.350 | 5.350 | 13,922,884 |
| 2023-01-30 | 5.250 | 5.280 | 5.210 | 5.240 | 5.240 | 9,780,774 |
| 2023-01-20 | 5.110 | 5.190 | 5.110 | 5.180 | 5.180 | 7,476,300 |
| 2023-01-19 | 5.080 | 5.120 | 5.050 | 5.100 | 5.100 | 5,759,145 |
| 2023-01-18 | 5.110 | 5.110 | 5.070 | 5.080 | 5.080 | 4,376,553 |
| 2023-01-17 | 5.130 | 5.160 | 5.060 | 5.080 | 5.080 | 4,745,343 |
| 2023-01-16 | 5.010 | 5.120 | 5.010 | 5.110 | 5.110 | 6,364,513 |
| 2023-01-13 | 5.120 | 5.140 | 5.000 | 5.040 | 5.040 | 6,537,801 |
| 2023-01-12 | 5.050 | 5.150 | 5.030 | 5.070 | 5.070 | 7,212,822 |
| 2023-01-11 | 5.140 | 5.160 | 5.020 | 5.040 | 5.040 | 8,463,922 |
| 2023-01-10 | 5.220 | 5.250 | 5.120 | 5.150 | 5.150 | 9,890,141 |
| 2023-01-09 | 5.240 | 5.310 | 5.160 | 5.190 | 5.190 | 16,978,837 |
| 2023-01-06 | 5.080 | 5.430 | 5.060 | 5.240 | 5.240 | 30,072,105 |
| 2023-01-05 | 4.930 | 5.110 | 4.920 | 5.090 | 5.090 | 13,961,394 |
| 2023-01-04 | 4.990 | 4.990 | 4.890 | 4.920 | 4.920 | 5,036,944 |
| 2023-01-03 | 4.830 | 4.970 | 4.820 | 4.960 | 4.960 | 6,540,283 |
| 2022-12-30 | 4.850 | 4.870 | 4.800 | 4.830 | 4.830 | 4,304,515 |
| 2022-12-29 | 4.860 | 4.940 | 4.780 | 4.790 | 4.790 | 8,054,204 |
| 2022-12-28 | 4.880 | 5.110 | 4.820 | 4.920 | 4.920 | 12,475,356 |
| 2022-12-27 | 4.900 | 4.950 | 4.830 | 4.900 | 4.900 | 5,436,282 |
| 2022-12-26 | 4.750 | 4.880 | 4.700 | 4.880 | 4.880 | 7,424,116 |
| 2022-12-23 | 4.650 | 4.720 | 4.630 | 4.690 | 4.690 | 3,598,878 |
| 2022-12-22 | 4.890 | 4.890 | 4.660 | 4.670 | 4.670 | 5,504,200 |
| 2022-12-21 | 4.920 | 4.920 | 4.800 | 4.840 | 4.840 | 4,171,252 |
| 2022-12-20 | 4.860 | 4.930 | 4.800 | 4.900 | 4.900 | 4,509,790 |
| 2022-12-19 | 5.000 | 5.040 | 4.830 | 4.860 | 4.860 | 8,850,951 |
| 2022-12-16 | 5.170 | 5.170 | 5.000 | 5.030 | 5.030 | 7,133,288 |
| 2022-12-15 | 5.110 | 5.170 | 5.080 | 5.160 | 5.160 | 5,732,560 |
| 2022-12-14 | 5.140 | 5.330 | 5.110 | 5.120 | 5.120 | 7,330,600 |
| 2022-12-13 | 5.130 | 5.180 | 5.090 | 5.100 | 5.100 | 4,850,808 |
| 2022-12-12 | 5.200 | 5.240 | 5.100 | 5.130 | 5.130 | 8,931,475 |
| 2022-12-09 | 5.220 | 5.420 | 5.220 | 5.260 | 5.260 | 11,351,681 |
| 2022-12-08 | 5.280 | 5.330 | 5.220 | 5.240 | 5.240 | 7,635,225 |
| 2022-12-07 | 5.260 | 5.290 | 5.230 | 5.270 | 5.270 | 5,811,284 |
| 2022-12-06 | 5.280 | 5.300 | 5.220 | 5.260 | 5.260 | 6,835,255 |
| 2022-12-05 | 5.300 | 5.320 | 5.250 | 5.290 | 5.290 | 7,462,676 |
| 2022-12-02 | 5.190 | 5.290 | 5.170 | 5.280 | 5.280 | 9,110,908 |
| 2022-12-01 | 5.180 | 5.250 | 5.160 | 5.180 | 5.180 | 6,990,777 |
| 2022-11-30 | 5.210 | 5.240 | 5.120 | 5.150 | 5.150 | 7,515,200 |
| 2022-11-29 | 5.110 | 5.220 | 5.110 | 5.210 | 5.210 | 4,936,335 |
| 2022-11-28 | 5.110 | 5.160 | 5.060 | 5.140 | 5.140 | 4,246,179 |
| 2022-11-25 | 5.260 | 5.280 | 5.170 | 5.170 | 5.170 | 6,490,068 |
| 2022-11-24 | 5.270 | 5.350 | 5.250 | 5.290 | 5.290 | 6,891,221 |
| 2022-11-23 | 5.200 | 5.290 | 5.050 | 5.270 | 5.270 | 9,267,235 |
| 2022-11-22 | 5.350 | 5.370 | 5.180 | 5.200 | 5.200 | 12,305,903 |
| 2022-11-21 | 5.340 | 5.400 | 5.250 | 5.400 | 5.400 | 8,550,754 |
| 2022-11-18 | 5.380 | 5.410 | 5.310 | 5.330 | 5.330 | 7,179,163 |
| 2022-11-17 | 5.440 | 5.440 | 5.310 | 5.370 | 5.370 | 8,140,585 |
| 2022-11-16 | 5.490 | 5.500 | 5.380 | 5.420 | 5.420 | 8,709,922 |
| 2022-11-15 | 5.300 | 5.460 | 5.280 | 5.450 | 5.450 | 11,975,709 |
| 2022-11-14 | 5.400 | 5.410 | 5.250 | 5.280 | 5.280 | 10,541,451 |
| 2022-11-11 | 5.520 | 5.560 | 5.380 | 5.390 | 5.390 | 12,615,825 |
| 2022-11-10 | 5.470 | 5.520 | 5.380 | 5.400 | 5.400 | 9,408,780 |
| 2022-11-09 | 5.530 | 5.590 | 5.470 | 5.530 | 5.530 | 11,725,368 |
| 2022-11-08 | 5.620 | 5.680 | 5.590 | 5.630 | 5.630 | 7,348,280 |
| 2022-11-07 | 5.690 | 5.740 | 5.620 | 5.690 | 5.690 | 10,233,467 |
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.