Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.480 | 3.570 | 3.420 | 3.420 | 3.420 | 16,967,813 |
| 2025-01-22 | 3.490 | 3.520 | 3.430 | 3.450 | 3.450 | 9,789,538 |
| 2025-01-21 | 3.600 | 3.630 | 3.490 | 3.500 | 3.500 | 15,318,400 |
| 2025-01-20 | 3.550 | 3.620 | 3.480 | 3.600 | 3.600 | 13,721,900 |
| 2025-01-17 | 3.590 | 3.610 | 3.510 | 3.520 | 3.520 | 12,479,877 |
| 2025-01-16 | 3.630 | 3.640 | 3.550 | 3.610 | 3.610 | 16,966,563 |
| 2025-01-15 | 3.630 | 3.650 | 3.540 | 3.580 | 3.580 | 14,151,900 |
| 2025-01-14 | 3.470 | 3.630 | 3.460 | 3.620 | 3.620 | 15,940,632 |
| 2025-01-13 | 3.370 | 3.450 | 3.270 | 3.450 | 3.450 | 13,190,600 |
| 2025-01-10 | 3.570 | 3.610 | 3.390 | 3.400 | 3.400 | 16,970,002 |
| 2025-01-09 | 3.540 | 3.620 | 3.520 | 3.580 | 3.580 | 13,643,522 |
| 2025-01-08 | 3.620 | 3.630 | 3.420 | 3.540 | 3.540 | 14,996,387 |
| 2025-01-07 | 3.430 | 3.610 | 3.420 | 3.600 | 3.600 | 18,007,947 |
| 2025-01-06 | 3.410 | 3.480 | 3.290 | 3.430 | 3.430 | 14,176,629 |
| 2025-01-03 | 3.610 | 3.640 | 3.420 | 3.430 | 3.430 | 18,579,200 |
| 2025-01-02 | 3.660 | 3.740 | 3.560 | 3.600 | 3.600 | 15,488,710 |
| 2024-12-31 | 3.780 | 3.840 | 3.660 | 3.670 | 3.670 | 14,485,366 |
| 2024-12-30 | 3.860 | 3.880 | 3.750 | 3.770 | 3.770 | 17,873,500 |
| 2024-12-27 | 3.810 | 3.940 | 3.790 | 3.880 | 3.880 | 17,572,903 |
| 2024-12-26 | 3.810 | 3.900 | 3.800 | 3.810 | 3.810 | 15,820,105 |
| 2024-12-25 | 3.990 | 4.000 | 3.760 | 3.820 | 3.820 | 21,757,391 |
| 2024-12-24 | 3.980 | 4.070 | 3.930 | 3.990 | 3.990 | 19,542,739 |
| 2024-12-23 | 4.290 | 4.290 | 3.920 | 3.960 | 3.960 | 29,702,447 |
| 2024-12-20 | 4.250 | 4.320 | 4.210 | 4.260 | 4.260 | 17,554,429 |
| 2024-12-19 | 4.180 | 4.270 | 4.150 | 4.250 | 4.250 | 17,510,300 |
| 2024-12-18 | 4.250 | 4.310 | 4.130 | 4.230 | 4.230 | 18,537,200 |
| 2024-12-17 | 4.450 | 4.460 | 4.220 | 4.230 | 4.230 | 23,949,800 |
| 2024-12-16 | 4.520 | 4.590 | 4.420 | 4.460 | 4.460 | 19,550,400 |
| 2024-12-13 | 4.630 | 4.630 | 4.480 | 4.480 | 4.480 | 25,725,800 |
| 2024-12-12 | 4.670 | 4.680 | 4.550 | 4.640 | 4.640 | 27,472,583 |
| 2024-12-11 | 4.580 | 4.680 | 4.550 | 4.670 | 4.670 | 27,105,700 |
| 2024-12-10 | 4.730 | 4.790 | 4.580 | 4.600 | 4.600 | 38,192,980 |
| 2024-12-09 | 4.770 | 4.800 | 4.580 | 4.630 | 4.630 | 39,111,559 |
| 2024-12-06 | 4.610 | 4.990 | 4.520 | 4.750 | 4.750 | 78,621,325 |
| 2024-12-05 | 4.430 | 4.610 | 4.420 | 4.600 | 4.600 | 25,595,800 |
| 2024-12-04 | 4.590 | 4.620 | 4.440 | 4.460 | 4.460 | 28,170,706 |
| 2024-12-03 | 4.600 | 4.650 | 4.490 | 4.630 | 4.630 | 35,576,352 |
| 2024-12-02 | 4.410 | 4.570 | 4.350 | 4.570 | 4.570 | 35,624,100 |
| 2024-11-29 | 4.410 | 4.570 | 4.380 | 4.460 | 4.460 | 32,496,404 |
| 2024-11-28 | 4.420 | 4.530 | 4.400 | 4.460 | 4.460 | 33,685,132 |
| 2024-11-27 | 4.350 | 4.390 | 4.170 | 4.380 | 4.380 | 32,285,886 |
| 2024-11-26 | 4.520 | 4.590 | 4.370 | 4.400 | 4.400 | 47,012,196 |
| 2024-11-25 | 4.250 | 4.780 | 4.160 | 4.600 | 4.600 | 70,622,314 |
| 2024-11-22 | 4.380 | 4.440 | 4.200 | 4.210 | 4.210 | 21,273,800 |
| 2024-11-21 | 4.410 | 4.490 | 4.340 | 4.430 | 4.430 | 23,821,419 |
| 2024-11-20 | 4.270 | 4.400 | 4.210 | 4.390 | 4.390 | 23,140,234 |
| 2024-11-19 | 4.130 | 4.260 | 4.100 | 4.260 | 4.260 | 20,167,241 |
| 2024-11-18 | 4.300 | 4.360 | 4.080 | 4.110 | 4.110 | 30,543,664 |
| 2024-11-15 | 4.340 | 4.470 | 4.290 | 4.300 | 4.300 | 22,893,700 |
| 2024-11-14 | 4.520 | 4.640 | 4.350 | 4.360 | 4.360 | 29,535,500 |
| 2024-11-13 | 4.510 | 4.590 | 4.380 | 4.540 | 4.540 | 30,664,957 |
| 2024-11-12 | 4.700 | 4.760 | 4.450 | 4.540 | 4.540 | 36,783,303 |
| 2024-11-11 | 4.590 | 4.720 | 4.530 | 4.690 | 4.690 | 37,143,394 |
| 2024-11-08 | 4.600 | 4.850 | 4.570 | 4.570 | 4.570 | 47,809,732 |
| 2024-11-07 | 4.430 | 4.640 | 4.370 | 4.590 | 4.590 | 47,462,736 |
| 2024-11-06 | 4.430 | 4.580 | 4.430 | 4.440 | 4.440 | 32,921,855 |
| 2024-11-05 | 4.320 | 4.480 | 4.300 | 4.450 | 4.450 | 33,260,115 |
| 2024-11-04 | 4.240 | 4.340 | 4.220 | 4.310 | 4.310 | 19,084,900 |
| 2024-11-01 | 4.470 | 4.520 | 4.230 | 4.240 | 4.240 | 47,149,901 |
| 2024-10-31 | 4.520 | 4.650 | 4.480 | 4.530 | 4.530 | 58,868,454 |
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.