Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.910 | 4.980 | 4.730 | 4.890 | 4.890 | 76,612,547 |
| 2026-04-22 | 5.000 | 5.000 | 4.880 | 4.940 | 4.940 | 53,215,500 |
| 2026-04-21 | 5.020 | 5.030 | 4.810 | 5.000 | 5.000 | 77,658,898 |
| 2026-04-20 | 4.910 | 5.020 | 4.880 | 5.010 | 5.010 | 63,889,500 |
| 2026-04-17 | 4.830 | 4.990 | 4.820 | 4.900 | 4.900 | 58,381,102 |
| 2026-04-16 | 4.800 | 4.870 | 4.710 | 4.850 | 4.850 | 51,281,762 |
| 2026-04-15 | 4.950 | 4.950 | 4.760 | 4.790 | 4.790 | 47,924,160 |
| 2026-04-14 | 4.880 | 5.060 | 4.780 | 4.870 | 4.870 | 68,084,602 |
| 2026-04-13 | 4.690 | 4.900 | 4.670 | 4.880 | 4.880 | 66,281,820 |
| 2026-04-10 | 4.790 | 4.810 | 4.720 | 4.730 | 4.730 | 49,572,488 |
| 2026-04-09 | 4.900 | 4.900 | 4.700 | 4.750 | 4.750 | 58,457,820 |
| 2026-04-08 | 4.880 | 4.950 | 4.810 | 4.950 | 4.950 | 67,645,133 |
| 2026-04-07 | 4.650 | 4.850 | 4.620 | 4.790 | 4.790 | 61,516,312 |
| 2026-04-03 | 4.920 | 4.950 | 4.660 | 4.680 | 4.680 | 78,555,906 |
| 2026-04-02 | 5.130 | 5.280 | 4.890 | 4.930 | 4.930 | 101,708,898 |
| 2026-04-01 | 5.130 | 5.250 | 5.020 | 5.200 | 5.200 | 91,889,891 |
| 2026-03-31 | 5.320 | 5.370 | 4.990 | 5.030 | 5.030 | 123,456,094 |
| 2026-03-30 | 5.650 | 5.730 | 5.190 | 5.360 | 5.360 | 141,616,797 |
| 2026-03-27 | 5.650 | 6.040 | 5.500 | 5.780 | 5.780 | 138,083,391 |
| 2026-03-26 | 6.240 | 6.280 | 5.850 | 5.960 | 5.960 | 178,957,109 |
| 2026-03-25 | 6.180 | 6.730 | 6.080 | 6.340 | 6.340 | 256,433,703 |
| 2026-03-24 | 6.130 | 6.500 | 5.820 | 6.450 | 6.450 | 259,984,188 |
| 2026-03-23 | 6.150 | 6.600 | 5.950 | 6.000 | 6.000 | 254,056,500 |
| 2026-03-20 | 6.600 | 6.870 | 6.140 | 6.150 | 6.150 | 339,063,812 |
| 2026-03-19 | 5.950 | 7.210 | 5.800 | 6.970 | 6.970 | 404,596,094 |
| 2026-03-18 | 5.650 | 6.310 | 5.630 | 6.010 | 6.010 | 248,949,594 |
| 2026-03-17 | 5.250 | 5.440 | 5.220 | 5.260 | 5.260 | 83,695,523 |
| 2026-03-16 | 5.280 | 5.360 | 5.180 | 5.240 | 5.240 | 54,670,102 |
| 2026-03-13 | 5.480 | 5.550 | 5.260 | 5.310 | 5.310 | 88,465,078 |
| 2026-03-12 | 5.550 | 5.660 | 5.400 | 5.520 | 5.520 | 113,583,906 |
| 2026-03-11 | 5.690 | 5.860 | 5.500 | 5.670 | 5.670 | 112,216,398 |
| 2026-03-10 | 5.730 | 5.890 | 5.580 | 5.680 | 5.680 | 129,885,906 |
| 2026-03-09 | 5.540 | 6.200 | 5.450 | 5.900 | 5.900 | 185,180,297 |
| 2026-03-06 | 5.800 | 5.900 | 5.490 | 5.710 | 5.710 | 158,861,797 |
| 2026-03-05 | 5.770 | 6.050 | 5.620 | 6.000 | 6.000 | 234,247,594 |
| 2026-03-04 | 5.250 | 6.050 | 5.080 | 5.740 | 5.740 | 229,999,297 |
| 2026-03-03 | 5.120 | 5.740 | 5.120 | 5.360 | 5.360 | 262,401,500 |
| 2026-03-02 | 5.360 | 5.410 | 5.020 | 5.060 | 5.060 | 208,501,297 |
| 2026-02-27 | 4.500 | 5.360 | 4.470 | 5.360 | 5.360 | 223,635,594 |
| 2026-02-26 | 4.410 | 4.530 | 4.360 | 4.470 | 4.470 | 39,750,520 |
| 2026-02-25 | 4.440 | 4.520 | 4.400 | 4.400 | 4.400 | 30,325,449 |
| 2026-02-24 | 4.380 | 4.450 | 4.360 | 4.400 | 4.400 | 34,522,301 |
| 2026-02-13 | 4.410 | 4.450 | 4.310 | 4.320 | 4.320 | 35,005,301 |
| 2026-02-12 | 4.520 | 4.620 | 4.370 | 4.420 | 4.420 | 50,856,879 |
| 2026-02-11 | 4.560 | 4.650 | 4.430 | 4.450 | 4.450 | 48,623,020 |
| 2026-02-10 | 4.520 | 4.670 | 4.520 | 4.550 | 4.550 | 67,191,172 |
| 2026-02-09 | 4.480 | 4.880 | 4.420 | 4.570 | 4.570 | 119,819,398 |
| 2026-02-06 | 4.320 | 4.400 | 4.230 | 4.340 | 4.340 | 41,009,301 |
| 2026-02-05 | 4.490 | 4.550 | 4.310 | 4.320 | 4.320 | 56,173,000 |
| 2026-02-04 | 4.190 | 4.500 | 4.160 | 4.480 | 4.480 | 75,664,227 |
| 2026-02-03 | 4.120 | 4.220 | 4.090 | 4.210 | 4.210 | 27,265,500 |
| 2026-02-02 | 4.100 | 4.180 | 4.070 | 4.070 | 4.070 | 29,088,760 |
| 2026-01-30 | 4.150 | 4.190 | 4.020 | 4.090 | 4.090 | 31,600,961 |
| 2026-01-29 | 4.220 | 4.300 | 4.150 | 4.200 | 4.200 | 29,617,000 |
| 2026-01-28 | 4.330 | 4.380 | 4.220 | 4.240 | 4.240 | 32,111,811 |
| 2026-01-27 | 4.310 | 4.380 | 4.170 | 4.360 | 4.360 | 46,603,102 |
| 2026-01-26 | 4.380 | 4.460 | 4.290 | 4.340 | 4.340 | 54,254,879 |
| 2026-01-23 | 4.190 | 4.420 | 4.190 | 4.410 | 4.410 | 63,681,809 |
| 2026-01-22 | 4.090 | 4.210 | 4.080 | 4.190 | 4.190 | 30,701,740 |
| 2026-01-21 | 4.150 | 4.160 | 4.090 | 4.100 | 4.100 | 29,098,199 |
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.