Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.570 | 5.680 | 5.540 | 5.680 | 5.680 | 11,216,705 |
| 2022-11-03 | 5.520 | 5.630 | 5.500 | 5.570 | 5.570 | 8,689,684 |
| 2022-11-02 | 5.570 | 5.590 | 5.500 | 5.560 | 5.560 | 10,627,583 |
| 2022-11-01 | 5.290 | 5.570 | 5.260 | 5.560 | 5.560 | 16,680,637 |
| 2022-10-31 | 5.160 | 5.320 | 5.120 | 5.240 | 5.240 | 7,778,266 |
| 2022-10-28 | 5.500 | 5.500 | 5.160 | 5.200 | 5.200 | 13,074,112 |
| 2022-10-27 | 5.600 | 5.700 | 5.500 | 5.520 | 5.520 | 14,396,186 |
| 2022-10-26 | 5.600 | 5.650 | 5.470 | 5.620 | 5.620 | 11,213,491 |
| 2022-10-25 | 5.470 | 5.590 | 5.350 | 5.560 | 5.560 | 10,170,553 |
| 2022-10-24 | 5.630 | 5.650 | 5.420 | 5.460 | 5.460 | 11,285,217 |
| 2022-10-21 | 5.500 | 5.730 | 5.500 | 5.580 | 5.580 | 11,650,487 |
| 2022-10-20 | 5.590 | 5.650 | 5.420 | 5.540 | 5.540 | 14,814,761 |
| 2022-10-19 | 5.570 | 5.790 | 5.560 | 5.640 | 5.640 | 15,784,027 |
| 2022-10-18 | 5.550 | 5.670 | 5.490 | 5.600 | 5.600 | 12,470,200 |
| 2022-10-17 | 5.490 | 5.510 | 5.410 | 5.510 | 5.510 | 10,591,321 |
| 2022-10-14 | 5.370 | 5.480 | 5.320 | 5.450 | 5.450 | 9,361,274 |
| 2022-10-13 | 5.300 | 5.430 | 5.270 | 5.330 | 5.330 | 9,111,972 |
| 2022-10-12 | 5.080 | 5.330 | 5.040 | 5.330 | 5.330 | 10,777,496 |
| 2022-10-11 | 4.950 | 5.130 | 4.900 | 5.070 | 5.070 | 7,639,864 |
| 2022-10-10 | 5.090 | 5.140 | 4.900 | 4.950 | 4.950 | 6,981,276 |
| 2022-09-30 | 5.140 | 5.250 | 5.070 | 5.090 | 5.090 | 7,974,651 |
| 2022-09-29 | 5.350 | 5.370 | 5.190 | 5.200 | 5.200 | 9,037,661 |
| 2022-09-28 | 5.460 | 5.580 | 5.270 | 5.280 | 5.280 | 11,084,252 |
| 2022-09-27 | 5.470 | 5.560 | 5.380 | 5.530 | 5.530 | 12,898,681 |
| 2022-09-26 | 5.350 | 5.500 | 5.290 | 5.410 | 5.410 | 10,316,820 |
| 2022-09-23 | 5.500 | 5.510 | 5.280 | 5.350 | 5.350 | 7,961,593 |
| 2022-09-22 | 5.400 | 5.520 | 5.350 | 5.430 | 5.430 | 7,376,651 |
| 2022-09-21 | 5.450 | 5.460 | 5.290 | 5.450 | 5.450 | 8,077,698 |
| 2022-09-20 | 5.250 | 5.480 | 5.250 | 5.400 | 5.400 | 10,649,173 |
| 2022-09-19 | 5.290 | 5.360 | 5.150 | 5.190 | 5.190 | 8,096,487 |
| 2022-09-16 | 5.430 | 5.480 | 5.250 | 5.260 | 5.260 | 9,501,989 |
| 2022-09-15 | 5.810 | 5.810 | 5.350 | 5.460 | 5.460 | 14,334,187 |
| 2022-09-14 | 5.770 | 5.840 | 5.700 | 5.760 | 5.760 | 7,376,236 |
| 2022-09-13 | 5.950 | 5.990 | 5.830 | 5.870 | 5.870 | 7,001,556 |
| 2022-09-09 | 6.040 | 6.060 | 5.860 | 5.920 | 5.920 | 8,745,885 |
| 2022-09-08 | 6.120 | 6.200 | 6.020 | 6.030 | 6.030 | 11,169,657 |
| 2022-09-07 | 6.060 | 6.190 | 6.010 | 6.130 | 6.130 | 13,213,303 |
| 2022-09-06 | 5.800 | 6.060 | 5.740 | 6.050 | 6.050 | 15,576,247 |
| 2022-09-05 | 5.700 | 5.810 | 5.660 | 5.780 | 5.780 | 10,390,912 |
| 2022-09-02 | 5.600 | 5.750 | 5.600 | 5.730 | 5.730 | 9,840,347 |
| 2022-09-01 | 5.730 | 5.780 | 5.560 | 5.630 | 5.630 | 13,799,016 |
| 2022-08-31 | 6.130 | 6.160 | 5.730 | 5.760 | 5.760 | 19,538,061 |
| 2022-08-30 | 6.320 | 6.350 | 6.100 | 6.140 | 6.140 | 13,327,500 |
| 2022-08-29 | 6.100 | 6.320 | 5.930 | 6.300 | 6.300 | 13,864,520 |
| 2022-08-26 | 6.250 | 6.470 | 6.150 | 6.180 | 6.180 | 22,309,343 |
| 2022-08-25 | 6.910 | 6.920 | 6.120 | 6.230 | 6.230 | 41,144,649 |
| 2022-08-24 | 7.140 | 7.150 | 6.780 | 6.830 | 6.830 | 24,289,046 |
| 2022-08-23 | 6.940 | 7.200 | 6.900 | 7.110 | 7.110 | 26,123,606 |
| 2022-08-22 | 7.000 | 7.130 | 6.830 | 6.960 | 6.960 | 21,068,026 |
| 2022-08-19 | 7.070 | 7.150 | 6.910 | 7.030 | 7.030 | 30,526,638 |
| 2022-08-18 | 7.100 | 7.170 | 7.030 | 7.070 | 7.070 | 26,166,353 |
| 2022-08-17 | 7.140 | 7.220 | 7.030 | 7.050 | 7.050 | 34,381,759 |
| 2022-08-16 | 6.920 | 7.160 | 6.920 | 7.090 | 7.090 | 42,161,249 |
| 2022-08-15 | 6.600 | 7.030 | 6.590 | 6.970 | 6.970 | 35,771,078 |
| 2022-08-12 | 6.850 | 6.950 | 6.660 | 6.670 | 6.670 | 25,495,707 |
| 2022-08-11 | 6.740 | 6.920 | 6.600 | 6.920 | 6.920 | 31,917,474 |
| 2022-08-10 | 6.550 | 6.720 | 6.540 | 6.700 | 6.700 | 21,866,044 |
| 2022-08-09 | 6.490 | 6.760 | 6.420 | 6.600 | 6.600 | 25,417,194 |
| 2022-08-08 | 6.380 | 6.500 | 6.300 | 6.460 | 6.460 | 17,719,806 |
| 2022-08-05 | 6.650 | 6.740 | 6.320 | 6.450 | 6.450 | 24,480,235 |
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.