Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.420 | 4.570 | 4.320 | 4.410 | 4.410 | 53,138,852 |
| 2024-10-29 | 4.420 | 4.550 | 4.310 | 4.500 | 4.500 | 78,947,743 |
| 2024-10-28 | 4.380 | 4.410 | 4.280 | 4.390 | 4.390 | 54,481,588 |
| 2024-10-25 | 4.220 | 4.660 | 4.220 | 4.410 | 4.410 | 89,527,607 |
| 2024-10-24 | 4.190 | 4.480 | 4.110 | 4.240 | 4.240 | 53,666,022 |
| 2024-10-23 | 4.210 | 4.330 | 4.120 | 4.240 | 4.240 | 48,027,231 |
| 2024-10-22 | 4.110 | 4.190 | 4.030 | 4.170 | 4.170 | 36,027,184 |
| 2024-10-21 | 4.060 | 4.200 | 4.030 | 4.120 | 4.120 | 31,065,932 |
| 2024-10-18 | 3.850 | 4.080 | 3.850 | 4.020 | 4.020 | 30,784,206 |
| 2024-10-17 | 3.970 | 4.030 | 3.900 | 3.900 | 3.900 | 18,623,770 |
| 2024-10-16 | 3.900 | 4.020 | 3.870 | 3.920 | 3.920 | 17,863,023 |
| 2024-10-15 | 4.020 | 4.080 | 3.940 | 3.950 | 3.950 | 25,543,099 |
| 2024-10-14 | 3.940 | 4.120 | 3.840 | 4.030 | 4.030 | 28,784,115 |
| 2024-10-11 | 4.060 | 4.130 | 3.800 | 3.880 | 3.880 | 28,320,229 |
| 2024-10-10 | 4.150 | 4.300 | 4.050 | 4.090 | 4.090 | 30,838,663 |
| 2024-10-09 | 4.480 | 4.490 | 4.090 | 4.090 | 4.090 | 55,903,395 |
| 2024-10-08 | 5.020 | 5.020 | 4.290 | 4.700 | 4.700 | 86,553,392 |
| 2024-09-30 | 3.810 | 4.240 | 3.700 | 4.200 | 4.200 | 65,081,147 |
| 2024-09-27 | 3.480 | 3.700 | 3.450 | 3.610 | 3.610 | 33,633,304 |
| 2024-09-26 | 3.280 | 3.450 | 3.280 | 3.420 | 3.420 | 29,281,539 |
| 2024-09-25 | 3.250 | 3.380 | 3.250 | 3.340 | 3.340 | 21,176,655 |
| 2024-09-24 | 3.140 | 3.240 | 3.110 | 3.240 | 3.240 | 19,197,940 |
| 2024-09-23 | 3.090 | 3.120 | 3.070 | 3.100 | 3.100 | 7,657,855 |
| 2024-09-20 | 3.190 | 3.190 | 3.080 | 3.090 | 3.090 | 9,824,300 |
| 2024-09-19 | 3.100 | 3.200 | 3.100 | 3.170 | 3.170 | 11,684,500 |
| 2024-09-18 | 3.140 | 3.160 | 3.030 | 3.080 | 3.080 | 9,185,600 |
| 2024-09-13 | 3.220 | 3.260 | 3.130 | 3.140 | 3.140 | 9,960,337 |
| 2024-09-12 | 3.230 | 3.320 | 3.200 | 3.210 | 3.210 | 13,011,200 |
| 2024-09-11 | 3.170 | 3.250 | 3.160 | 3.200 | 3.200 | 11,532,536 |
| 2024-09-10 | 3.140 | 3.200 | 3.100 | 3.180 | 3.180 | 8,831,800 |
| 2024-09-09 | 3.150 | 3.190 | 3.100 | 3.150 | 3.150 | 8,937,542 |
| 2024-09-06 | 3.270 | 3.290 | 3.140 | 3.160 | 3.160 | 14,372,200 |
| 2024-09-05 | 3.260 | 3.330 | 3.230 | 3.300 | 3.300 | 8,944,785 |
| 2024-09-04 | 3.270 | 3.330 | 3.230 | 3.260 | 3.260 | 10,069,000 |
| 2024-09-03 | 3.230 | 3.290 | 3.170 | 3.270 | 3.270 | 9,079,937 |
| 2024-09-02 | 3.250 | 3.350 | 3.240 | 3.250 | 3.250 | 11,348,100 |
| 2024-08-30 | 3.220 | 3.330 | 3.210 | 3.270 | 3.270 | 12,812,900 |
| 2024-08-29 | 3.110 | 3.220 | 3.100 | 3.200 | 3.200 | 10,832,806 |
| 2024-08-28 | 3.110 | 3.140 | 3.000 | 3.110 | 3.110 | 11,332,500 |
| 2024-08-27 | 3.170 | 3.210 | 3.130 | 3.130 | 3.130 | 10,491,790 |
| 2024-08-26 | 3.120 | 3.370 | 3.110 | 3.210 | 3.210 | 15,046,132 |
| 2024-08-23 | 3.140 | 3.160 | 3.050 | 3.080 | 3.080 | 11,458,417 |
| 2024-08-22 | 3.220 | 3.290 | 3.150 | 3.170 | 3.170 | 11,696,086 |
| 2024-08-21 | 3.370 | 3.370 | 3.230 | 3.250 | 3.250 | 13,090,877 |
| 2024-08-20 | 3.500 | 3.510 | 3.360 | 3.390 | 3.390 | 11,686,100 |
| 2024-08-19 | 3.520 | 3.550 | 3.500 | 3.510 | 3.510 | 9,066,000 |
| 2024-08-16 | 3.510 | 3.590 | 3.490 | 3.530 | 3.530 | 14,652,500 |
| 2024-08-15 | 3.440 | 3.520 | 3.380 | 3.510 | 3.510 | 17,081,319 |
| 2024-08-14 | 3.470 | 3.500 | 3.430 | 3.450 | 3.450 | 9,010,088 |
| 2024-08-13 | 3.520 | 3.530 | 3.420 | 3.480 | 3.480 | 15,163,800 |
| 2024-08-12 | 3.490 | 3.650 | 3.490 | 3.540 | 3.540 | 23,605,943 |
| 2024-08-09 | 3.480 | 3.530 | 3.430 | 3.430 | 3.430 | 6,344,037 |
| 2024-08-08 | 3.520 | 3.540 | 3.460 | 3.480 | 3.480 | 10,529,700 |
| 2024-08-07 | 3.560 | 3.590 | 3.490 | 3.540 | 3.540 | 14,124,100 |
| 2024-08-06 | 3.440 | 3.500 | 3.430 | 3.490 | 3.490 | 11,841,715 |
| 2024-08-05 | 3.510 | 3.580 | 3.390 | 3.390 | 3.390 | 13,531,200 |
| 2024-08-02 | 3.570 | 3.610 | 3.520 | 3.520 | 3.520 | 9,499,200 |
| 2024-08-01 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 9,473,400 |
| 2024-07-31 | 3.510 | 3.590 | 3.480 | 3.580 | 3.580 | 10,671,900 |
| 2024-07-30 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 7,068,700 |
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.