Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.160 | 4.340 | 4.130 | 4.180 | 4.180 | 51,793,359 |
| 2026-01-19 | 4.030 | 4.190 | 4.010 | 4.160 | 4.160 | 53,311,102 |
| 2026-01-16 | 3.980 | 4.240 | 3.970 | 4.050 | 4.050 | 73,005,753 |
| 2026-01-15 | 3.980 | 4.000 | 3.920 | 3.940 | 3.940 | 20,306,560 |
| 2026-01-14 | 3.980 | 4.060 | 3.920 | 3.990 | 3.990 | 31,677,687 |
| 2026-01-13 | 4.060 | 4.070 | 3.970 | 4.000 | 4.000 | 29,650,549 |
| 2026-01-12 | 3.980 | 4.060 | 3.950 | 4.050 | 4.050 | 29,316,681 |
| 2026-01-09 | 3.970 | 3.990 | 3.910 | 3.970 | 3.970 | 18,768,803 |
| 2026-01-08 | 3.900 | 3.970 | 3.870 | 3.960 | 3.960 | 20,181,728 |
| 2026-01-07 | 3.980 | 3.980 | 3.890 | 3.900 | 3.900 | 19,545,100 |
| 2026-01-06 | 3.900 | 3.970 | 3.890 | 3.950 | 3.950 | 18,097,823 |
| 2026-01-05 | 3.870 | 3.920 | 3.830 | 3.890 | 3.890 | 18,718,581 |
| 2025-12-31 | 3.880 | 3.890 | 3.780 | 3.840 | 3.840 | 14,430,253 |
| 2025-12-30 | 3.890 | 3.920 | 3.810 | 3.850 | 3.850 | 17,128,400 |
| 2025-12-29 | 3.900 | 3.930 | 3.870 | 3.910 | 3.910 | 15,508,917 |
| 2025-12-26 | 3.910 | 3.970 | 3.890 | 3.900 | 3.900 | 19,689,784 |
| 2025-12-25 | 3.900 | 3.910 | 3.840 | 3.900 | 3.900 | 16,100,284 |
| 2025-12-24 | 3.760 | 3.930 | 3.740 | 3.900 | 3.900 | 30,002,613 |
| 2025-12-23 | 3.800 | 3.820 | 3.730 | 3.740 | 3.740 | 15,841,266 |
| 2025-12-22 | 3.820 | 3.850 | 3.800 | 3.800 | 3.800 | 15,460,653 |
| 2025-12-19 | 3.760 | 3.830 | 3.750 | 3.820 | 3.820 | 18,806,081 |
| 2025-12-18 | 3.750 | 3.820 | 3.710 | 3.770 | 3.770 | 18,516,100 |
| 2025-12-17 | 3.730 | 3.780 | 3.640 | 3.770 | 3.770 | 22,341,581 |
| 2025-12-16 | 3.930 | 3.940 | 3.740 | 3.750 | 3.750 | 29,622,131 |
| 2025-12-15 | 3.920 | 3.990 | 3.870 | 3.940 | 3.940 | 18,405,204 |
| 2025-12-12 | 3.940 | 4.010 | 3.910 | 3.930 | 3.930 | 24,160,904 |
| 2025-12-11 | 3.960 | 4.010 | 3.920 | 3.930 | 3.930 | 20,688,600 |
| 2025-12-10 | 4.020 | 4.050 | 3.930 | 3.970 | 3.970 | 19,582,322 |
| 2025-12-09 | 4.080 | 4.090 | 4.010 | 4.030 | 4.030 | 18,109,500 |
| 2025-12-08 | 4.020 | 4.120 | 4.010 | 4.090 | 4.090 | 26,011,800 |
| 2025-12-05 | 3.910 | 4.010 | 3.870 | 4.000 | 4.000 | 20,298,361 |
| 2025-12-04 | 3.960 | 3.990 | 3.860 | 3.910 | 3.910 | 19,976,917 |
| 2025-12-03 | 4.040 | 4.090 | 3.960 | 3.990 | 3.990 | 20,127,865 |
| 2025-12-02 | 4.030 | 4.050 | 3.940 | 4.030 | 4.030 | 19,477,109 |
| 2025-12-01 | 4.050 | 4.100 | 4.010 | 4.050 | 4.050 | 25,449,042 |
| 2025-11-28 | 3.940 | 4.050 | 3.910 | 4.020 | 4.020 | 25,099,800 |
| 2025-11-27 | 3.860 | 3.970 | 3.860 | 3.940 | 3.940 | 28,780,100 |
| 2025-11-26 | 3.910 | 4.000 | 3.870 | 3.870 | 3.870 | 25,720,800 |
| 2025-11-25 | 3.920 | 3.940 | 3.860 | 3.910 | 3.910 | 30,998,300 |
| 2025-11-24 | 3.970 | 4.010 | 3.780 | 3.870 | 3.870 | 47,092,300 |
| 2025-11-21 | 4.220 | 4.260 | 3.930 | 3.940 | 3.940 | 46,437,800 |
| 2025-11-20 | 4.390 | 4.410 | 4.250 | 4.270 | 4.270 | 20,677,300 |
| 2025-11-19 | 4.380 | 4.470 | 4.330 | 4.390 | 4.390 | 33,609,281 |
| 2025-11-18 | 4.450 | 4.460 | 4.330 | 4.380 | 4.380 | 29,256,900 |
| 2025-11-17 | 4.450 | 4.480 | 4.410 | 4.470 | 4.470 | 26,302,893 |
| 2025-11-14 | 4.420 | 4.530 | 4.390 | 4.450 | 4.450 | 34,228,712 |
| 2025-11-13 | 4.370 | 4.470 | 4.350 | 4.450 | 4.450 | 33,843,404 |
| 2025-11-12 | 4.460 | 4.470 | 4.320 | 4.370 | 4.370 | 42,324,300 |
| 2025-11-11 | 4.350 | 4.530 | 4.350 | 4.470 | 4.470 | 59,539,423 |
| 2025-11-10 | 4.300 | 4.380 | 4.270 | 4.350 | 4.350 | 36,086,243 |
| 2025-11-07 | 4.190 | 4.310 | 4.170 | 4.290 | 4.290 | 36,230,500 |
| 2025-11-06 | 4.280 | 4.300 | 4.190 | 4.190 | 4.190 | 25,156,427 |
| 2025-11-05 | 4.070 | 4.250 | 4.060 | 4.240 | 4.240 | 39,325,724 |
| 2025-11-04 | 4.100 | 4.130 | 4.070 | 4.090 | 4.090 | 20,489,100 |
| 2025-11-03 | 4.030 | 4.100 | 4.020 | 4.100 | 4.100 | 22,158,878 |
| 2025-10-31 | 3.960 | 4.070 | 3.960 | 4.040 | 4.040 | 20,460,309 |
| 2025-10-30 | 4.030 | 4.030 | 3.960 | 3.960 | 3.960 | 19,037,168 |
| 2025-10-29 | 4.020 | 4.050 | 3.950 | 4.040 | 4.040 | 20,094,123 |
| 2025-10-28 | 4.030 | 4.060 | 4.010 | 4.040 | 4.040 | 16,325,500 |
| 2025-10-27 | 4.110 | 4.110 | 4.020 | 4.040 | 4.040 | 25,645,693 |
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.