Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.550 | 6.690 | 6.470 | 6.660 | 6.660 | 10,825,235 |
| 2022-02-08 | 6.400 | 6.590 | 6.360 | 6.500 | 6.500 | 11,734,892 |
| 2022-02-07 | 6.620 | 6.710 | 6.130 | 6.460 | 6.460 | 20,862,525 |
| 2022-01-28 | 6.480 | 6.770 | 6.440 | 6.690 | 6.690 | 11,917,438 |
| 2022-01-27 | 6.760 | 6.800 | 6.410 | 6.420 | 6.420 | 9,278,532 |
| 2022-01-26 | 6.900 | 6.920 | 6.690 | 6.800 | 6.800 | 7,045,829 |
| 2022-01-25 | 6.900 | 7.090 | 6.720 | 6.720 | 6.720 | 9,094,039 |
| 2022-01-24 | 6.810 | 7.060 | 6.810 | 6.970 | 6.970 | 6,849,108 |
| 2022-01-21 | 6.960 | 7.060 | 6.910 | 6.930 | 6.930 | 5,872,195 |
| 2022-01-20 | 7.240 | 7.240 | 6.960 | 6.960 | 6.960 | 12,137,922 |
| 2022-01-19 | 7.290 | 7.380 | 7.170 | 7.240 | 7.240 | 8,785,582 |
| 2022-01-18 | 7.490 | 7.490 | 7.330 | 7.350 | 7.350 | 9,165,005 |
| 2022-01-17 | 7.280 | 7.430 | 7.190 | 7.400 | 7.400 | 10,949,140 |
| 2022-01-14 | 7.370 | 7.410 | 7.270 | 7.280 | 7.280 | 8,681,618 |
| 2022-01-13 | 7.530 | 7.530 | 7.350 | 7.350 | 7.350 | 10,241,887 |
| 2022-01-12 | 7.400 | 7.530 | 7.360 | 7.530 | 7.530 | 12,541,215 |
| 2022-01-11 | 7.490 | 7.590 | 7.430 | 7.470 | 7.470 | 15,069,400 |
| 2022-01-10 | 7.470 | 7.930 | 7.470 | 7.630 | 7.630 | 27,177,224 |
| 2022-01-07 | 7.560 | 7.600 | 7.280 | 7.280 | 7.280 | 11,762,900 |
| 2022-01-06 | 7.480 | 7.580 | 7.400 | 7.530 | 7.530 | 10,829,713 |
| 2022-01-05 | 7.700 | 7.700 | 7.420 | 7.530 | 7.530 | 13,927,979 |
| 2022-01-04 | 7.490 | 7.730 | 7.400 | 7.650 | 7.650 | 15,658,744 |
| 2021-12-31 | 7.460 | 7.840 | 7.450 | 7.570 | 7.570 | 20,348,492 |
| 2021-12-30 | 7.450 | 7.540 | 7.380 | 7.430 | 7.430 | 9,984,957 |
| 2021-12-29 | 7.390 | 7.500 | 7.340 | 7.440 | 7.440 | 8,486,642 |
| 2021-12-28 | 7.350 | 7.440 | 7.300 | 7.430 | 7.430 | 10,035,269 |
| 2021-12-27 | 7.270 | 7.490 | 7.210 | 7.350 | 7.350 | 12,058,660 |
| 2021-12-24 | 7.750 | 7.760 | 7.300 | 7.300 | 7.300 | 19,577,542 |
| 2021-12-23 | 7.630 | 7.730 | 7.590 | 7.680 | 7.680 | 14,297,434 |
| 2021-12-22 | 7.760 | 7.820 | 7.640 | 7.670 | 7.670 | 14,326,354 |
| 2021-12-21 | 7.680 | 7.810 | 7.610 | 7.760 | 7.760 | 14,432,996 |
| 2021-12-20 | 8.300 | 8.310 | 7.700 | 7.730 | 7.730 | 32,945,799 |
| 2021-12-17 | 8.240 | 8.650 | 8.230 | 8.370 | 8.370 | 34,756,380 |
| 2021-12-16 | 8.350 | 8.350 | 8.150 | 8.240 | 8.240 | 18,442,624 |
| 2021-12-15 | 8.180 | 8.360 | 8.130 | 8.280 | 8.280 | 19,314,784 |
| 2021-12-14 | 8.290 | 8.320 | 8.160 | 8.210 | 8.210 | 17,638,592 |
| 2021-12-13 | 8.210 | 8.350 | 8.160 | 8.330 | 8.330 | 18,876,664 |
| 2021-12-10 | 8.240 | 8.350 | 8.140 | 8.210 | 8.210 | 19,784,452 |
| 2021-12-09 | 8.270 | 8.450 | 8.180 | 8.310 | 8.310 | 21,772,207 |
| 2021-12-08 | 8.390 | 8.480 | 8.280 | 8.300 | 8.300 | 19,898,491 |
| 2021-12-07 | 8.410 | 8.500 | 8.020 | 8.240 | 8.240 | 26,067,006 |
| 2021-12-06 | 8.400 | 8.720 | 8.350 | 8.400 | 8.400 | 26,328,600 |
| 2021-12-03 | 8.340 | 8.550 | 8.200 | 8.410 | 8.410 | 28,178,905 |
| 2021-12-02 | 9.100 | 9.160 | 8.300 | 8.380 | 8.380 | 56,226,797 |
| 2021-12-01 | 9.300 | 9.490 | 8.950 | 9.290 | 9.290 | 39,958,511 |
| 2021-11-30 | 9.150 | 9.470 | 9.060 | 9.200 | 9.200 | 38,109,071 |
| 2021-11-29 | 8.950 | 9.480 | 8.880 | 9.110 | 9.110 | 34,037,745 |
| 2021-11-26 | 9.570 | 9.670 | 9.130 | 9.240 | 9.240 | 43,344,726 |
| 2021-11-25 | 9.240 | 9.790 | 9.230 | 9.720 | 9.720 | 53,231,049 |
| 2021-11-24 | 9.360 | 9.450 | 9.110 | 9.300 | 9.300 | 47,685,442 |
| 2021-11-23 | 9.510 | 9.860 | 9.310 | 9.510 | 9.510 | 56,147,690 |
| 2021-11-22 | 9.680 | 10.190 | 9.420 | 9.580 | 9.580 | 70,909,282 |
| 2021-11-19 | 9.010 | 9.990 | 8.840 | 9.690 | 9.690 | 81,043,485 |
| 2021-11-18 | 8.960 | 9.790 | 8.950 | 9.180 | 9.180 | 71,545,515 |
| 2021-11-17 | 8.950 | 9.270 | 8.900 | 9.100 | 9.100 | 55,780,280 |
| 2021-11-16 | 8.750 | 9.120 | 8.470 | 9.090 | 9.090 | 64,621,058 |
| 2021-11-15 | 8.580 | 8.840 | 8.400 | 8.750 | 8.750 | 45,278,010 |
| 2021-11-12 | 8.520 | 8.740 | 8.400 | 8.630 | 8.630 | 43,863,370 |
| 2021-11-11 | 8.860 | 9.220 | 8.490 | 8.570 | 8.570 | 67,464,148 |
| 2021-11-10 | 8.850 | 9.080 | 8.750 | 8.930 | 8.930 | 47,585,934 |
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.