Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.140 | 4.140 | 4.060 | 4.070 | 4.070 | 19,366,864 |
| 2025-10-23 | 4.080 | 4.130 | 4.040 | 4.120 | 4.120 | 22,661,864 |
| 2025-10-22 | 4.080 | 4.120 | 4.030 | 4.070 | 4.070 | 19,793,333 |
| 2025-10-21 | 4.000 | 4.180 | 3.970 | 4.100 | 4.100 | 31,311,620 |
| 2025-10-20 | 3.960 | 4.030 | 3.900 | 4.000 | 4.000 | 23,723,627 |
| 2025-10-17 | 4.130 | 4.150 | 3.920 | 3.930 | 3.930 | 36,924,900 |
| 2025-10-16 | 4.230 | 4.260 | 4.110 | 4.130 | 4.130 | 25,509,800 |
| 2025-10-15 | 4.210 | 4.270 | 4.160 | 4.240 | 4.240 | 22,510,700 |
| 2025-10-14 | 4.240 | 4.390 | 4.200 | 4.210 | 4.210 | 32,228,083 |
| 2025-10-13 | 4.070 | 4.240 | 4.000 | 4.220 | 4.220 | 28,538,048 |
| 2025-10-10 | 4.300 | 4.350 | 4.240 | 4.260 | 4.260 | 26,745,827 |
| 2025-10-09 | 4.350 | 4.370 | 4.290 | 4.300 | 4.300 | 34,983,400 |
| 2025-09-30 | 4.340 | 4.380 | 4.310 | 4.350 | 4.350 | 39,470,810 |
| 2025-09-29 | 4.250 | 4.410 | 4.210 | 4.340 | 4.340 | 54,586,532 |
| 2025-09-26 | 4.140 | 4.350 | 4.130 | 4.220 | 4.220 | 53,215,045 |
| 2025-09-25 | 4.160 | 4.250 | 4.130 | 4.140 | 4.140 | 24,495,306 |
| 2025-09-24 | 4.070 | 4.190 | 4.030 | 4.180 | 4.180 | 25,661,600 |
| 2025-09-23 | 4.170 | 4.200 | 3.990 | 4.070 | 4.070 | 30,002,000 |
| 2025-09-22 | 4.200 | 4.220 | 4.130 | 4.170 | 4.170 | 21,463,300 |
| 2025-09-19 | 4.340 | 4.340 | 4.190 | 4.230 | 4.230 | 34,045,564 |
| 2025-09-18 | 4.520 | 4.520 | 4.280 | 4.340 | 4.340 | 53,847,031 |
| 2025-09-17 | 4.470 | 4.560 | 4.410 | 4.520 | 4.520 | 49,723,100 |
| 2025-09-16 | 4.450 | 4.490 | 4.390 | 4.470 | 4.470 | 44,909,881 |
| 2025-09-15 | 4.470 | 4.570 | 4.410 | 4.420 | 4.420 | 49,403,600 |
| 2025-09-12 | 4.480 | 4.550 | 4.410 | 4.490 | 4.490 | 58,126,287 |
| 2025-09-11 | 4.410 | 4.490 | 4.330 | 4.480 | 4.480 | 49,042,003 |
| 2025-09-10 | 4.530 | 4.580 | 4.400 | 4.450 | 4.450 | 70,551,665 |
| 2025-09-09 | 4.470 | 4.690 | 4.440 | 4.610 | 4.610 | 109,455,274 |
| 2025-09-08 | 4.610 | 4.650 | 4.410 | 4.490 | 4.490 | 86,896,327 |
| 2025-09-05 | 4.390 | 4.520 | 4.310 | 4.520 | 4.520 | 106,118,427 |
| 2025-09-04 | 4.330 | 4.550 | 4.260 | 4.340 | 4.340 | 93,198,380 |
| 2025-09-03 | 4.360 | 4.500 | 4.260 | 4.320 | 4.320 | 118,483,556 |
| 2025-09-02 | 4.140 | 4.860 | 4.110 | 4.450 | 4.450 | 150,698,503 |
| 2025-09-01 | 4.090 | 4.190 | 4.050 | 4.140 | 4.140 | 22,446,649 |
| 2025-08-29 | 4.130 | 4.140 | 4.060 | 4.060 | 4.060 | 21,985,478 |
| 2025-08-28 | 4.150 | 4.210 | 3.950 | 4.140 | 4.140 | 35,561,625 |
| 2025-08-27 | 4.300 | 4.320 | 4.130 | 4.130 | 4.130 | 28,801,423 |
| 2025-08-26 | 4.290 | 4.330 | 4.240 | 4.300 | 4.300 | 26,636,299 |
| 2025-08-25 | 4.410 | 4.420 | 4.270 | 4.300 | 4.300 | 46,459,820 |
| 2025-08-22 | 4.380 | 4.420 | 4.350 | 4.410 | 4.410 | 23,168,344 |
| 2025-08-21 | 4.400 | 4.420 | 4.360 | 4.400 | 4.400 | 24,112,609 |
| 2025-08-20 | 4.350 | 4.420 | 4.320 | 4.400 | 4.400 | 35,401,911 |
| 2025-08-19 | 4.260 | 4.330 | 4.230 | 4.330 | 4.330 | 29,828,206 |
| 2025-08-18 | 4.220 | 4.280 | 4.200 | 4.260 | 4.260 | 21,379,061 |
| 2025-08-15 | 4.130 | 4.220 | 4.120 | 4.190 | 4.190 | 21,508,206 |
| 2025-08-14 | 4.270 | 4.290 | 4.120 | 4.120 | 4.120 | 28,786,874 |
| 2025-08-13 | 4.300 | 4.330 | 4.250 | 4.270 | 4.270 | 25,123,335 |
| 2025-08-12 | 4.340 | 4.360 | 4.250 | 4.290 | 4.290 | 27,137,306 |
| 2025-08-11 | 4.170 | 4.360 | 4.140 | 4.340 | 4.340 | 48,775,356 |
| 2025-08-08 | 4.160 | 4.200 | 4.130 | 4.160 | 4.160 | 19,385,559 |
| 2025-08-07 | 4.190 | 4.210 | 4.140 | 4.160 | 4.160 | 16,156,844 |
| 2025-08-06 | 4.150 | 4.200 | 4.140 | 4.190 | 4.190 | 18,215,136 |
| 2025-08-05 | 4.110 | 4.170 | 4.100 | 4.170 | 4.170 | 18,336,100 |
| 2025-08-04 | 4.080 | 4.120 | 4.040 | 4.100 | 4.100 | 13,006,500 |
| 2025-08-01 | 4.060 | 4.120 | 4.060 | 4.090 | 4.090 | 18,353,571 |
| 2025-07-31 | 4.130 | 4.170 | 4.050 | 4.060 | 4.060 | 21,710,548 |
| 2025-07-30 | 4.140 | 4.170 | 4.100 | 4.140 | 4.140 | 21,525,281 |
| 2025-07-29 | 4.210 | 4.240 | 4.110 | 4.160 | 4.160 | 25,121,400 |
| 2025-07-28 | 4.200 | 4.230 | 4.160 | 4.220 | 4.220 | 20,964,800 |
| 2025-07-25 | 4.200 | 4.230 | 4.160 | 4.170 | 4.170 | 22,840,424 |
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.