Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.080 | 5.270 | 5.060 | 5.090 | 5.090 | 14,127,973 |
| 2022-05-10 | 4.840 | 5.080 | 4.840 | 5.050 | 5.050 | 11,553,950 |
| 2022-05-09 | 4.850 | 5.020 | 4.810 | 4.920 | 4.920 | 11,444,038 |
| 2022-05-06 | 4.720 | 5.270 | 4.670 | 4.900 | 4.900 | 17,680,254 |
| 2022-05-05 | 4.810 | 4.870 | 4.700 | 4.810 | 4.810 | 7,547,190 |
| 2022-04-29 | 4.630 | 4.840 | 4.600 | 4.800 | 4.800 | 11,684,444 |
| 2022-04-28 | 4.610 | 4.750 | 4.500 | 4.610 | 4.610 | 12,421,200 |
| 2022-04-27 | 3.900 | 4.600 | 3.900 | 4.570 | 4.570 | 12,181,267 |
| 2022-04-26 | 4.520 | 4.600 | 4.290 | 4.320 | 4.320 | 8,561,679 |
| 2022-04-25 | 4.900 | 5.000 | 4.480 | 4.500 | 4.500 | 10,082,708 |
| 2022-04-22 | 5.000 | 5.130 | 4.900 | 5.050 | 5.050 | 9,076,086 |
| 2022-04-21 | 5.250 | 5.290 | 5.040 | 5.070 | 5.070 | 7,832,800 |
| 2022-04-20 | 5.380 | 5.410 | 5.280 | 5.290 | 5.290 | 5,482,293 |
| 2022-04-19 | 5.490 | 5.540 | 5.300 | 5.360 | 5.360 | 6,360,111 |
| 2022-04-18 | 5.250 | 5.350 | 5.130 | 5.350 | 5.350 | 4,794,643 |
| 2022-04-15 | 5.360 | 5.370 | 5.220 | 5.280 | 5.280 | 6,328,423 |
| 2022-04-14 | 5.430 | 5.450 | 5.370 | 5.400 | 5.400 | 4,392,298 |
| 2022-04-13 | 5.550 | 5.560 | 5.330 | 5.330 | 5.330 | 5,694,241 |
| 2022-04-12 | 5.450 | 5.570 | 5.410 | 5.550 | 5.550 | 6,192,690 |
| 2022-04-11 | 5.700 | 5.700 | 5.410 | 5.450 | 5.450 | 8,445,193 |
| 2022-04-08 | 5.840 | 5.850 | 5.600 | 5.700 | 5.700 | 6,102,275 |
| 2022-04-07 | 6.050 | 6.050 | 5.810 | 5.820 | 5.820 | 8,091,400 |
| 2022-04-06 | 5.960 | 6.060 | 5.890 | 6.050 | 6.050 | 5,462,832 |
| 2022-04-01 | 6.060 | 6.110 | 5.970 | 6.000 | 6.000 | 7,141,891 |
| 2022-03-31 | 6.110 | 6.120 | 6.010 | 6.030 | 6.030 | 6,353,475 |
| 2022-03-30 | 6.100 | 6.160 | 6.050 | 6.140 | 6.140 | 5,602,515 |
| 2022-03-29 | 6.190 | 6.260 | 6.000 | 6.030 | 6.030 | 7,434,634 |
| 2022-03-28 | 6.090 | 6.210 | 6.050 | 6.120 | 6.120 | 6,168,825 |
| 2022-03-25 | 6.260 | 6.290 | 6.160 | 6.170 | 6.170 | 6,775,726 |
| 2022-03-24 | 6.430 | 6.430 | 6.240 | 6.250 | 6.250 | 9,806,278 |
| 2022-03-23 | 6.570 | 6.660 | 6.420 | 6.470 | 6.470 | 10,875,279 |
| 2022-03-22 | 6.560 | 6.630 | 6.430 | 6.470 | 6.470 | 10,069,904 |
| 2022-03-21 | 6.450 | 6.590 | 6.370 | 6.480 | 6.480 | 10,528,585 |
| 2022-03-18 | 6.300 | 6.420 | 6.230 | 6.400 | 6.400 | 10,190,990 |
| 2022-03-17 | 6.440 | 6.460 | 6.240 | 6.250 | 6.250 | 13,299,040 |
| 2022-03-16 | 6.160 | 6.340 | 5.900 | 6.280 | 6.280 | 13,895,718 |
| 2022-03-15 | 6.390 | 6.450 | 6.010 | 6.040 | 6.040 | 11,503,960 |
| 2022-03-14 | 6.660 | 6.770 | 6.440 | 6.450 | 6.450 | 10,088,399 |
| 2022-03-11 | 6.810 | 6.870 | 6.520 | 6.750 | 6.750 | 16,899,561 |
| 2022-03-10 | 6.670 | 7.100 | 6.630 | 6.820 | 6.820 | 21,655,780 |
| 2022-03-09 | 6.670 | 6.760 | 6.200 | 6.510 | 6.510 | 13,717,947 |
| 2022-03-08 | 6.810 | 6.880 | 6.490 | 6.580 | 6.580 | 11,595,093 |
| 2022-03-07 | 6.950 | 6.960 | 6.730 | 6.800 | 6.800 | 9,628,942 |
| 2022-03-04 | 6.970 | 7.070 | 6.890 | 6.910 | 6.910 | 12,162,501 |
| 2022-03-03 | 7.170 | 7.240 | 7.050 | 7.070 | 7.070 | 12,814,148 |
| 2022-03-02 | 7.050 | 7.270 | 7.040 | 7.150 | 7.150 | 17,411,392 |
| 2022-03-01 | 7.160 | 7.310 | 7.080 | 7.140 | 7.140 | 18,545,713 |
| 2022-02-28 | 7.250 | 7.270 | 7.040 | 7.110 | 7.110 | 17,244,581 |
| 2022-02-25 | 7.070 | 7.400 | 7.060 | 7.220 | 7.220 | 29,803,174 |
| 2022-02-24 | 6.690 | 7.980 | 6.670 | 7.230 | 7.230 | 53,820,610 |
| 2022-02-23 | 6.560 | 6.760 | 6.530 | 6.720 | 6.720 | 14,429,523 |
| 2022-02-22 | 6.530 | 6.770 | 6.490 | 6.550 | 6.550 | 13,225,325 |
| 2022-02-21 | 6.510 | 6.640 | 6.450 | 6.620 | 6.620 | 10,045,720 |
| 2022-02-18 | 6.410 | 6.520 | 6.410 | 6.500 | 6.500 | 7,095,089 |
| 2022-02-17 | 6.350 | 6.540 | 6.340 | 6.480 | 6.480 | 10,644,100 |
| 2022-02-16 | 6.370 | 6.430 | 6.350 | 6.370 | 6.370 | 7,176,932 |
| 2022-02-15 | 6.300 | 6.410 | 6.260 | 6.370 | 6.370 | 7,948,981 |
| 2022-02-14 | 6.250 | 6.350 | 6.190 | 6.270 | 6.270 | 6,731,238 |
| 2022-02-11 | 6.470 | 6.490 | 6.220 | 6.270 | 6.270 | 10,533,120 |
| 2022-02-10 | 6.670 | 6.680 | 6.470 | 6.510 | 6.510 | 9,919,025 |
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.