Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.590 | 3.970 | 3.590 | 3.780 | 3.780 | 84,072,813 |
| 2025-04-25 | 3.360 | 3.520 | 3.330 | 3.460 | 3.460 | 38,919,420 |
| 2025-04-24 | 3.340 | 3.470 | 3.320 | 3.350 | 3.350 | 22,681,450 |
| 2025-04-23 | 3.330 | 3.380 | 3.330 | 3.350 | 3.350 | 15,283,200 |
| 2025-04-22 | 3.340 | 3.420 | 3.310 | 3.330 | 3.330 | 16,231,010 |
| 2025-04-21 | 3.310 | 3.370 | 3.270 | 3.360 | 3.360 | 16,575,700 |
| 2025-04-18 | 3.280 | 3.320 | 3.200 | 3.290 | 3.290 | 21,508,650 |
| 2025-04-17 | 3.330 | 3.370 | 3.290 | 3.290 | 3.290 | 20,946,100 |
| 2025-04-16 | 3.430 | 3.470 | 3.260 | 3.350 | 3.350 | 25,639,489 |
| 2025-04-15 | 3.360 | 3.480 | 3.350 | 3.450 | 3.450 | 29,138,050 |
| 2025-04-14 | 3.330 | 3.450 | 3.330 | 3.380 | 3.380 | 21,685,031 |
| 2025-04-11 | 3.290 | 3.350 | 3.270 | 3.290 | 3.290 | 20,922,319 |
| 2025-04-10 | 3.350 | 3.430 | 3.320 | 3.330 | 3.330 | 27,041,180 |
| 2025-04-09 | 3.120 | 3.310 | 2.900 | 3.300 | 3.300 | 41,411,715 |
| 2025-04-08 | 3.180 | 3.330 | 3.130 | 3.200 | 3.200 | 33,925,924 |
| 2025-04-07 | 3.600 | 3.620 | 3.080 | 3.090 | 3.090 | 56,198,366 |
| 2025-04-03 | 3.750 | 3.900 | 3.710 | 3.840 | 3.840 | 36,703,075 |
| 2025-04-02 | 3.850 | 3.890 | 3.770 | 3.780 | 3.780 | 30,628,969 |
| 2025-04-01 | 3.780 | 3.970 | 3.700 | 3.890 | 3.890 | 49,497,000 |
| 2025-03-31 | 3.630 | 3.990 | 3.560 | 3.790 | 3.790 | 53,318,131 |
| 2025-03-28 | 3.820 | 3.830 | 3.650 | 3.680 | 3.680 | 38,886,625 |
| 2025-03-27 | 3.970 | 4.010 | 3.850 | 3.860 | 3.860 | 53,538,100 |
| 2025-03-26 | 3.860 | 4.100 | 3.780 | 4.000 | 4.000 | 78,221,095 |
| 2025-03-25 | 3.650 | 4.240 | 3.590 | 3.920 | 3.920 | 90,078,554 |
| 2025-03-24 | 3.850 | 3.850 | 3.570 | 3.650 | 3.650 | 27,482,300 |
| 2025-03-21 | 3.880 | 3.930 | 3.820 | 3.840 | 3.840 | 22,920,496 |
| 2025-03-20 | 3.850 | 3.980 | 3.830 | 3.900 | 3.900 | 28,411,289 |
| 2025-03-19 | 3.860 | 3.950 | 3.790 | 3.870 | 3.870 | 31,938,123 |
| 2025-03-18 | 3.810 | 3.880 | 3.810 | 3.860 | 3.860 | 24,380,808 |
| 2025-03-17 | 3.760 | 3.840 | 3.760 | 3.780 | 3.780 | 17,908,300 |
| 2025-03-14 | 3.660 | 3.750 | 3.640 | 3.750 | 3.750 | 21,437,274 |
| 2025-03-13 | 3.740 | 3.740 | 3.620 | 3.680 | 3.680 | 17,025,215 |
| 2025-03-12 | 3.670 | 3.750 | 3.650 | 3.720 | 3.720 | 19,600,936 |
| 2025-03-11 | 3.600 | 3.670 | 3.570 | 3.670 | 3.670 | 16,507,146 |
| 2025-03-10 | 3.600 | 3.690 | 3.600 | 3.640 | 3.640 | 17,598,645 |
| 2025-03-07 | 3.720 | 3.730 | 3.580 | 3.600 | 3.600 | 27,804,655 |
| 2025-03-06 | 3.730 | 3.780 | 3.690 | 3.740 | 3.740 | 19,994,500 |
| 2025-03-05 | 3.790 | 3.810 | 3.640 | 3.710 | 3.710 | 26,199,300 |
| 2025-03-04 | 3.770 | 3.820 | 3.720 | 3.780 | 3.780 | 21,181,893 |
| 2025-03-03 | 3.770 | 3.880 | 3.720 | 3.800 | 3.800 | 33,939,921 |
| 2025-02-28 | 3.870 | 4.100 | 3.740 | 3.740 | 3.740 | 49,395,824 |
| 2025-02-27 | 3.860 | 3.910 | 3.750 | 3.820 | 3.820 | 24,873,631 |
| 2025-02-26 | 3.820 | 3.870 | 3.790 | 3.850 | 3.850 | 19,749,387 |
| 2025-02-25 | 3.750 | 3.850 | 3.710 | 3.800 | 3.800 | 21,097,713 |
| 2025-02-24 | 3.700 | 3.820 | 3.680 | 3.780 | 3.780 | 21,469,576 |
| 2025-02-21 | 3.710 | 3.720 | 3.630 | 3.700 | 3.700 | 16,520,638 |
| 2025-02-20 | 3.700 | 3.700 | 3.630 | 3.690 | 3.690 | 16,736,255 |
| 2025-02-19 | 3.670 | 3.720 | 3.650 | 3.700 | 3.700 | 18,230,767 |
| 2025-02-18 | 3.810 | 3.860 | 3.670 | 3.690 | 3.690 | 24,521,649 |
| 2025-02-17 | 3.680 | 3.800 | 3.680 | 3.770 | 3.770 | 19,218,330 |
| 2025-02-14 | 3.690 | 3.720 | 3.650 | 3.660 | 3.660 | 13,581,394 |
| 2025-02-13 | 3.750 | 3.760 | 3.680 | 3.680 | 3.680 | 14,206,067 |
| 2025-02-12 | 3.680 | 3.740 | 3.660 | 3.730 | 3.730 | 14,297,806 |
| 2025-02-11 | 3.730 | 3.810 | 3.630 | 3.680 | 3.680 | 25,341,225 |
| 2025-02-10 | 3.710 | 3.740 | 3.670 | 3.730 | 3.730 | 16,294,925 |
| 2025-02-07 | 3.580 | 3.740 | 3.560 | 3.670 | 3.670 | 26,014,600 |
| 2025-02-06 | 3.490 | 3.560 | 3.410 | 3.550 | 3.550 | 17,260,519 |
| 2025-02-05 | 3.420 | 3.520 | 3.400 | 3.490 | 3.490 | 16,303,377 |
| 2025-01-27 | 3.460 | 3.540 | 3.360 | 3.370 | 3.370 | 15,741,720 |
| 2025-01-24 | 3.430 | 3.460 | 3.380 | 3.450 | 3.450 | 13,279,979 |
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.