Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.160 | 4.230 | 4.160 | 4.210 | 4.210 | 28,285,300 |
| 2025-07-23 | 4.240 | 4.250 | 4.140 | 4.150 | 4.150 | 25,744,524 |
| 2025-07-22 | 4.240 | 4.260 | 4.180 | 4.240 | 4.240 | 29,056,981 |
| 2025-07-21 | 4.230 | 4.290 | 4.200 | 4.250 | 4.250 | 28,704,300 |
| 2025-07-18 | 4.260 | 4.300 | 4.190 | 4.230 | 4.230 | 26,426,595 |
| 2025-07-17 | 4.230 | 4.320 | 4.190 | 4.250 | 4.250 | 31,059,914 |
| 2025-07-16 | 4.270 | 4.290 | 4.180 | 4.210 | 4.210 | 40,454,900 |
| 2025-07-15 | 4.440 | 4.470 | 4.210 | 4.270 | 4.270 | 81,073,438 |
| 2025-07-14 | 4.360 | 4.850 | 4.310 | 4.540 | 4.540 | 117,531,827 |
| 2025-07-11 | 4.380 | 4.390 | 4.250 | 4.290 | 4.290 | 38,731,800 |
| 2025-07-10 | 4.410 | 4.460 | 4.350 | 4.370 | 4.370 | 49,789,683 |
| 2025-07-09 | 4.420 | 4.660 | 4.400 | 4.420 | 4.420 | 66,791,000 |
| 2025-07-08 | 4.360 | 4.480 | 4.280 | 4.450 | 4.450 | 58,468,306 |
| 2025-07-07 | 4.230 | 4.390 | 4.220 | 4.380 | 4.380 | 57,651,678 |
| 2025-07-04 | 4.300 | 4.430 | 4.230 | 4.240 | 4.240 | 60,442,611 |
| 2025-07-03 | 4.220 | 4.350 | 4.170 | 4.290 | 4.290 | 48,159,047 |
| 2025-07-02 | 4.200 | 4.240 | 4.160 | 4.210 | 4.210 | 28,566,500 |
| 2025-07-01 | 4.140 | 4.210 | 4.120 | 4.210 | 4.210 | 33,920,365 |
| 2025-06-30 | 4.090 | 4.150 | 4.080 | 4.140 | 4.140 | 24,757,406 |
| 2025-06-27 | 4.080 | 4.180 | 4.060 | 4.070 | 4.070 | 28,135,900 |
| 2025-06-26 | 4.070 | 4.180 | 4.060 | 4.070 | 4.070 | 33,369,200 |
| 2025-06-25 | 4.080 | 4.090 | 4.020 | 4.080 | 4.080 | 28,059,613 |
| 2025-06-24 | 4.000 | 4.070 | 3.950 | 4.070 | 4.070 | 36,054,625 |
| 2025-06-23 | 3.870 | 4.010 | 3.800 | 4.000 | 4.000 | 37,376,404 |
| 2025-06-20 | 3.800 | 4.020 | 3.790 | 3.890 | 3.890 | 49,127,908 |
| 2025-06-19 | 3.890 | 3.930 | 3.760 | 3.800 | 3.800 | 18,087,881 |
| 2025-06-18 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 15,593,900 |
| 2025-06-17 | 3.850 | 3.920 | 3.830 | 3.910 | 3.910 | 19,674,869 |
| 2025-06-16 | 3.820 | 3.890 | 3.800 | 3.850 | 3.850 | 16,205,823 |
| 2025-06-13 | 3.940 | 3.940 | 3.820 | 3.820 | 3.820 | 21,369,700 |
| 2025-06-12 | 3.950 | 3.970 | 3.900 | 3.920 | 3.920 | 19,345,703 |
| 2025-06-11 | 3.970 | 4.020 | 3.950 | 3.980 | 3.980 | 22,162,306 |
| 2025-06-10 | 4.020 | 4.050 | 3.930 | 3.970 | 3.970 | 30,324,606 |
| 2025-06-09 | 3.990 | 4.060 | 3.960 | 4.010 | 4.010 | 37,474,322 |
| 2025-06-06 | 3.910 | 4.070 | 3.860 | 3.970 | 3.970 | 51,283,509 |
| 2025-06-05 | 4.000 | 4.070 | 3.880 | 3.900 | 3.900 | 32,549,583 |
| 2025-06-04 | 3.850 | 3.920 | 3.830 | 3.900 | 3.900 | 18,984,531 |
| 2025-06-03 | 3.780 | 3.860 | 3.760 | 3.830 | 3.830 | 14,124,400 |
| 2025-05-30 | 3.920 | 3.950 | 3.800 | 3.810 | 3.810 | 18,395,545 |
| 2025-05-29 | 3.850 | 3.940 | 3.840 | 3.920 | 3.920 | 18,691,800 |
| 2025-05-28 | 3.890 | 3.920 | 3.820 | 3.870 | 3.870 | 19,345,775 |
| 2025-05-27 | 3.870 | 3.900 | 3.800 | 3.890 | 3.890 | 20,700,944 |
| 2025-05-26 | 3.710 | 3.870 | 3.710 | 3.860 | 3.860 | 24,133,467 |
| 2025-05-23 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 18,716,500 |
| 2025-05-22 | 3.840 | 3.920 | 3.780 | 3.800 | 3.800 | 21,472,732 |
| 2025-05-21 | 3.890 | 3.950 | 3.860 | 3.880 | 3.880 | 22,014,000 |
| 2025-05-20 | 3.880 | 3.920 | 3.830 | 3.920 | 3.920 | 22,114,876 |
| 2025-05-19 | 3.790 | 3.860 | 3.760 | 3.850 | 3.850 | 20,784,651 |
| 2025-05-16 | 3.760 | 3.850 | 3.750 | 3.780 | 3.780 | 17,643,700 |
| 2025-05-15 | 3.820 | 3.820 | 3.760 | 3.790 | 3.790 | 23,369,100 |
| 2025-05-14 | 3.820 | 3.860 | 3.760 | 3.820 | 3.820 | 36,025,525 |
| 2025-05-13 | 3.820 | 3.990 | 3.800 | 3.870 | 3.870 | 48,580,536 |
| 2025-05-12 | 3.810 | 3.850 | 3.750 | 3.790 | 3.790 | 27,223,526 |
| 2025-05-09 | 3.810 | 3.920 | 3.750 | 3.780 | 3.780 | 44,417,300 |
| 2025-05-08 | 3.710 | 3.860 | 3.690 | 3.840 | 3.840 | 34,093,868 |
| 2025-05-07 | 3.710 | 3.790 | 3.710 | 3.730 | 3.730 | 32,895,600 |
| 2025-05-06 | 3.590 | 3.710 | 3.560 | 3.700 | 3.700 | 34,542,161 |
| 2025-04-30 | 3.620 | 3.770 | 3.610 | 3.630 | 3.630 | 35,194,595 |
| 2025-04-29 | 3.690 | 3.730 | 3.570 | 3.600 | 3.600 | 51,888,642 |
| 2025-04-28 | 3.590 | 3.970 | 3.590 | 3.780 | 3.780 | 84,072,813 |
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.