Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.560 | 5.060 | 4.500 | 4.600 | 4.600 | 186,497,438 |
| 2026-07-22 | 4.210 | 4.840 | 4.170 | 4.800 | 4.800 | 190,559,609 |
| 2026-07-21 | 4.400 | 4.470 | 4.040 | 4.300 | 4.300 | 164,585,547 |
| 2026-07-20 | 3.990 | 4.690 | 3.930 | 4.650 | 4.650 | 208,551,297 |
| 2026-07-17 | 3.560 | 4.220 | 3.540 | 4.130 | 4.130 | 169,746,969 |
| 2026-07-16 | 3.570 | 3.650 | 3.510 | 3.560 | 3.560 | 28,449,203 |
| 2026-07-15 | 3.530 | 3.690 | 3.530 | 3.600 | 3.600 | 34,334,043 |
| 2026-07-14 | 3.480 | 3.570 | 3.420 | 3.560 | 3.560 | 29,195,279 |
| 2026-07-13 | 3.710 | 3.740 | 3.470 | 3.500 | 3.500 | 40,223,641 |
| 2026-07-10 | 3.600 | 3.850 | 3.570 | 3.710 | 3.710 | 53,886,910 |
| 2026-07-09 | 3.580 | 3.650 | 3.480 | 3.610 | 3.610 | 34,492,699 |
| 2026-07-08 | 3.660 | 3.660 | 3.510 | 3.540 | 3.540 | 35,544,801 |
| 2026-07-07 | 3.750 | 3.800 | 3.630 | 3.660 | 3.660 | 31,866,100 |
| 2026-07-06 | 3.910 | 3.970 | 3.740 | 3.760 | 3.760 | 40,520,312 |
| 2026-07-03 | 3.990 | 4.030 | 3.920 | 3.920 | 3.920 | 34,793,145 |
| 2026-07-02 | 4.080 | 4.230 | 3.970 | 3.970 | 3.970 | 53,909,512 |
| 2026-07-01 | 4.080 | 4.200 | 4.030 | 4.130 | 4.130 | 54,106,031 |
| 2026-06-30 | 4.080 | 4.090 | 3.910 | 4.020 | 4.020 | 43,919,219 |
| 2026-06-29 | 4.010 | 4.100 | 3.900 | 4.020 | 4.020 | 57,326,730 |
| 2026-06-26 | 4.180 | 4.420 | 4.070 | 4.100 | 4.100 | 88,674,008 |
| 2026-06-25 | 4.210 | 4.220 | 4.050 | 4.090 | 4.090 | 45,004,148 |
| 2026-06-24 | 4.340 | 4.390 | 4.120 | 4.240 | 4.240 | 46,892,840 |
| 2026-06-23 | 4.420 | 4.480 | 4.330 | 4.360 | 4.360 | 40,679,000 |
| 2026-06-22 | 4.390 | 4.520 | 4.310 | 4.420 | 4.420 | 50,391,203 |
| 2026-06-18 | 4.790 | 4.830 | 4.410 | 4.470 | 4.470 | 75,272,203 |
| 2026-06-17 | 4.970 | 5.020 | 4.770 | 4.800 | 4.800 | 54,588,898 |
| 2026-06-16 | 4.790 | 5.040 | 4.700 | 5.020 | 5.020 | 61,746,141 |
| 2026-06-15 | 4.730 | 4.890 | 4.710 | 4.820 | 4.820 | 44,299,738 |
| 2026-06-12 | 4.960 | 5.030 | 4.700 | 4.720 | 4.720 | 53,535,102 |
| 2026-06-11 | 4.910 | 4.990 | 4.800 | 4.870 | 4.870 | 40,042,301 |
| 2026-06-10 | 5.160 | 5.190 | 4.860 | 4.970 | 4.970 | 64,086,941 |
| 2026-06-09 | 5.220 | 5.290 | 4.930 | 5.260 | 5.260 | 61,129,180 |
| 2026-06-08 | 5.210 | 5.390 | 5.070 | 5.110 | 5.110 | 68,665,391 |
| 2026-06-05 | 5.510 | 5.750 | 5.150 | 5.400 | 5.400 | 97,751,047 |
| 2026-06-04 | 5.610 | 5.770 | 5.470 | 5.560 | 5.560 | 106,301,000 |
| 2026-06-03 | 5.640 | 5.900 | 5.600 | 5.710 | 5.710 | 135,769,594 |
| 2026-06-02 | 5.850 | 5.850 | 5.560 | 5.730 | 5.730 | 128,952,602 |
| 2026-06-01 | 5.970 | 6.100 | 5.610 | 5.910 | 5.910 | 198,909,109 |
| 2026-05-29 | 5.090 | 6.090 | 5.050 | 5.720 | 5.720 | 204,863,906 |
| 2026-05-28 | 4.950 | 5.260 | 4.880 | 5.140 | 5.140 | 74,312,523 |
| 2026-05-27 | 4.910 | 5.040 | 4.880 | 4.950 | 4.950 | 46,731,180 |
| 2026-05-26 | 5.150 | 5.150 | 4.860 | 4.950 | 4.950 | 57,627,527 |
| 2026-05-25 | 5.260 | 5.350 | 5.170 | 5.200 | 5.200 | 47,848,059 |
| 2026-05-22 | 5.140 | 5.290 | 4.980 | 5.280 | 5.280 | 51,190,367 |
| 2026-05-21 | 5.220 | 5.370 | 5.040 | 5.050 | 5.050 | 64,574,832 |
| 2026-05-20 | 5.580 | 5.590 | 5.200 | 5.250 | 5.250 | 83,568,000 |
| 2026-05-19 | 5.410 | 5.630 | 5.340 | 5.560 | 5.560 | 86,527,273 |
| 2026-05-18 | 5.410 | 5.570 | 5.350 | 5.430 | 5.430 | 68,160,289 |
| 2026-05-15 | 5.580 | 5.630 | 5.360 | 5.490 | 5.490 | 99,804,648 |
| 2026-05-14 | 5.880 | 5.990 | 5.550 | 5.580 | 5.580 | 159,132,984 |
| 2026-05-13 | 5.680 | 6.300 | 5.650 | 6.030 | 6.030 | 211,087,203 |
| 2026-05-12 | 5.480 | 5.980 | 5.360 | 5.790 | 5.790 | 211,757,797 |
| 2026-05-11 | 5.390 | 5.520 | 5.380 | 5.440 | 5.440 | 82,829,375 |
| 2026-05-08 | 5.410 | 5.530 | 5.300 | 5.390 | 5.390 | 82,125,203 |
| 2026-05-07 | 5.410 | 5.630 | 5.320 | 5.390 | 5.390 | 102,300,602 |
| 2026-05-06 | 5.230 | 5.390 | 5.160 | 5.370 | 5.370 | 98,184,656 |
| 2026-04-30 | 5.290 | 5.350 | 5.110 | 5.130 | 5.130 | 77,458,758 |
| 2026-04-29 | 5.250 | 5.370 | 5.150 | 5.280 | 5.280 | 137,933,594 |
| 2026-04-28 | 4.930 | 5.480 | 4.920 | 5.330 | 5.330 | 197,396,609 |
| 2026-04-27 | 4.750 | 4.840 | 4.610 | 4.820 | 4.820 | 53,499,102 |
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.