Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.430 | 6.560 | 6.370 | 6.540 | 6.540 | 13,873,715 |
| 2022-08-03 | 6.380 | 6.700 | 6.310 | 6.340 | 6.340 | 16,966,873 |
| 2022-08-02 | 6.750 | 6.760 | 6.300 | 6.400 | 6.400 | 20,530,698 |
| 2022-08-01 | 6.820 | 6.860 | 6.600 | 6.850 | 6.850 | 16,525,477 |
| 2022-07-29 | 6.780 | 7.010 | 6.750 | 6.780 | 6.780 | 17,498,064 |
| 2022-07-28 | 6.900 | 6.970 | 6.770 | 6.820 | 6.820 | 15,024,614 |
| 2022-07-27 | 6.690 | 6.890 | 6.640 | 6.880 | 6.880 | 16,197,225 |
| 2022-07-26 | 6.630 | 6.760 | 6.350 | 6.730 | 6.730 | 17,679,099 |
| 2022-07-25 | 6.810 | 6.850 | 6.570 | 6.610 | 6.610 | 22,962,828 |
| 2022-07-22 | 6.800 | 7.190 | 6.800 | 6.960 | 6.960 | 35,333,990 |
| 2022-07-21 | 6.830 | 7.030 | 6.690 | 6.830 | 6.830 | 32,370,413 |
| 2022-07-20 | 6.800 | 6.810 | 6.590 | 6.730 | 6.730 | 16,864,108 |
| 2022-07-19 | 6.800 | 6.860 | 6.710 | 6.740 | 6.740 | 22,862,032 |
| 2022-07-18 | 6.700 | 6.970 | 6.680 | 6.900 | 6.900 | 31,493,653 |
| 2022-07-15 | 6.700 | 6.830 | 6.550 | 6.660 | 6.660 | 27,180,579 |
| 2022-07-14 | 6.420 | 6.790 | 6.370 | 6.690 | 6.690 | 34,895,425 |
| 2022-07-13 | 6.070 | 6.520 | 6.070 | 6.500 | 6.500 | 27,353,200 |
| 2022-07-12 | 6.300 | 6.480 | 6.120 | 6.130 | 6.130 | 16,757,802 |
| 2022-07-11 | 6.390 | 6.460 | 6.230 | 6.300 | 6.300 | 14,355,345 |
| 2022-07-08 | 6.540 | 6.600 | 6.350 | 6.390 | 6.390 | 19,104,248 |
| 2022-07-07 | 6.400 | 6.590 | 6.160 | 6.580 | 6.580 | 29,605,709 |
| 2022-07-06 | 6.630 | 6.710 | 6.370 | 6.510 | 6.510 | 32,100,244 |
| 2022-07-05 | 6.410 | 6.790 | 6.380 | 6.760 | 6.760 | 46,482,837 |
| 2022-07-04 | 6.440 | 6.490 | 6.280 | 6.420 | 6.420 | 13,249,755 |
| 2022-07-01 | 6.290 | 6.550 | 6.280 | 6.440 | 6.440 | 19,733,585 |
| 2022-06-30 | 6.250 | 6.390 | 6.160 | 6.320 | 6.320 | 16,412,580 |
| 2022-06-29 | 6.420 | 6.440 | 6.180 | 6.200 | 6.200 | 20,353,679 |
| 2022-06-28 | 6.470 | 6.520 | 6.360 | 6.500 | 6.500 | 19,692,369 |
| 2022-06-27 | 6.440 | 6.530 | 6.310 | 6.490 | 6.490 | 25,501,203 |
| 2022-06-24 | 6.360 | 6.740 | 6.360 | 6.410 | 6.410 | 32,041,666 |
| 2022-06-23 | 6.140 | 6.530 | 6.110 | 6.420 | 6.420 | 33,614,200 |
| 2022-06-22 | 6.130 | 6.300 | 6.090 | 6.150 | 6.150 | 18,767,058 |
| 2022-06-21 | 6.270 | 6.280 | 6.050 | 6.110 | 6.110 | 16,252,351 |
| 2022-06-20 | 6.030 | 6.270 | 6.020 | 6.250 | 6.250 | 24,757,738 |
| 2022-06-17 | 5.870 | 6.080 | 5.840 | 5.970 | 5.970 | 16,349,721 |
| 2022-06-16 | 5.890 | 6.030 | 5.860 | 5.920 | 5.920 | 13,461,131 |
| 2022-06-15 | 6.000 | 6.100 | 5.900 | 5.900 | 5.900 | 15,684,244 |
| 2022-06-14 | 5.910 | 6.080 | 5.860 | 6.050 | 6.050 | 16,376,404 |
| 2022-06-13 | 6.040 | 6.140 | 5.930 | 6.050 | 6.050 | 21,741,705 |
| 2022-06-10 | 5.750 | 6.260 | 5.680 | 6.140 | 6.140 | 33,638,563 |
| 2022-06-09 | 6.190 | 6.190 | 5.710 | 5.760 | 5.760 | 26,124,133 |
| 2022-06-08 | 6.340 | 6.360 | 6.010 | 6.110 | 6.110 | 38,527,895 |
| 2022-06-07 | 6.090 | 7.000 | 6.030 | 6.410 | 6.410 | 56,727,296 |
| 2022-06-06 | 5.760 | 6.000 | 5.740 | 5.980 | 5.980 | 14,095,752 |
| 2022-06-02 | 5.730 | 5.880 | 5.680 | 5.810 | 5.810 | 14,056,552 |
| 2022-06-01 | 5.530 | 5.830 | 5.520 | 5.780 | 5.780 | 14,813,178 |
| 2022-05-31 | 5.540 | 5.700 | 5.430 | 5.620 | 5.620 | 12,824,766 |
| 2022-05-30 | 5.480 | 5.610 | 5.400 | 5.540 | 5.540 | 10,103,831 |
| 2022-05-27 | 5.530 | 5.550 | 5.400 | 5.430 | 5.430 | 7,641,932 |
| 2022-05-26 | 5.560 | 5.560 | 5.420 | 5.490 | 5.490 | 9,211,328 |
| 2022-05-25 | 5.470 | 5.610 | 5.360 | 5.590 | 5.590 | 14,107,672 |
| 2022-05-24 | 5.650 | 5.660 | 5.390 | 5.400 | 5.400 | 13,018,300 |
| 2022-05-23 | 5.660 | 5.680 | 5.530 | 5.650 | 5.650 | 10,614,511 |
| 2022-05-20 | 5.630 | 5.700 | 5.500 | 5.610 | 5.610 | 15,621,253 |
| 2022-05-19 | 5.270 | 5.610 | 5.270 | 5.530 | 5.530 | 21,231,338 |
| 2022-05-18 | 5.300 | 5.380 | 5.220 | 5.350 | 5.350 | 17,395,665 |
| 2022-05-17 | 5.120 | 5.550 | 5.070 | 5.300 | 5.300 | 24,010,796 |
| 2022-05-16 | 5.140 | 5.240 | 5.100 | 5.140 | 5.140 | 8,242,915 |
| 2022-05-13 | 5.240 | 5.260 | 5.100 | 5.190 | 5.190 | 7,340,134 |
| 2022-05-12 | 5.090 | 5.240 | 5.060 | 5.180 | 5.180 | 10,077,534 |
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.