Shenzhen Jiawei Photovoltaic Lighting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.700 | 3.720 | 3.610 | 3.620 | 3.620 | 20,036,700 |
| 2026-10-21 | 3.710 | 3.760 | 3.690 | 3.710 | 3.710 | 15,854,400 |
| 2026-10-20 | 3.750 | 3.770 | 3.660 | 3.710 | 3.710 | 22,554,300 |
| 2026-10-19 | 3.730 | 3.770 | 3.680 | 3.760 | 3.760 | 18,523,100 |
| 2026-10-16 | 3.840 | 3.850 | 3.730 | 3.760 | 3.760 | 20,202,581 |
| 2026-10-15 | 3.820 | 3.860 | 3.750 | 3.770 | 3.770 | 26,983,699 |
| 2026-10-14 | 3.940 | 3.950 | 3.870 | 3.880 | 3.880 | 21,963,205 |
| 2026-10-13 | 3.930 | 3.990 | 3.810 | 3.960 | 3.960 | 34,710,902 |
| 2026-10-12 | 4.070 | 4.100 | 3.950 | 3.970 | 3.970 | 36,556,801 |
| 2026-10-09 | 4.050 | 4.120 | 3.910 | 4.110 | 4.110 | 43,846,754 |
| 2026-10-08 | 4.090 | 4.190 | 4.030 | 4.070 | 4.070 | 33,358,500 |
| 2026-09-30 | 4.210 | 4.210 | 4.050 | 4.070 | 4.070 | 40,762,301 |
| 2026-09-29 | 4.240 | 4.270 | 4.150 | 4.160 | 4.160 | 63,024,602 |
| 2026-09-28 | 3.990 | 4.260 | 3.970 | 4.190 | 4.190 | 95,822,242 |
| 2026-09-24 | 3.950 | 4.010 | 3.940 | 3.980 | 3.980 | 26,466,084 |
| 2026-09-23 | 4.160 | 4.160 | 3.960 | 3.970 | 3.970 | 56,398,184 |
| 2026-09-22 | 4.200 | 4.210 | 4.130 | 4.170 | 4.170 | 31,363,301 |
| 2026-09-21 | 4.150 | 4.200 | 4.100 | 4.190 | 4.190 | 35,966,801 |
| 2026-09-18 | 4.020 | 4.190 | 3.980 | 4.150 | 4.150 | 59,712,066 |
| 2026-09-17 | 4.150 | 4.150 | 3.940 | 4.000 | 4.000 | 61,016,121 |
| 2026-09-16 | 4.100 | 4.270 | 4.090 | 4.150 | 4.150 | 46,766,301 |
| 2026-09-15 | 4.240 | 4.320 | 4.100 | 4.100 | 4.100 | 64,555,285 |
| 2026-09-14 | 4.390 | 4.500 | 4.250 | 4.300 | 4.300 | 66,710,297 |
| 2026-09-11 | 4.260 | 4.500 | 4.120 | 4.390 | 4.390 | 104,409,969 |
| 2026-09-10 | 4.140 | 4.420 | 4.100 | 4.350 | 4.350 | 109,135,852 |
| 2026-09-09 | 4.190 | 4.220 | 4.110 | 4.170 | 4.170 | 35,836,121 |
| 2026-09-08 | 4.120 | 4.200 | 4.090 | 4.190 | 4.190 | 30,482,504 |
| 2026-09-07 | 4.100 | 4.140 | 4.060 | 4.120 | 4.120 | 23,432,104 |
| 2026-09-04 | 4.140 | 4.240 | 4.070 | 4.120 | 4.120 | 40,134,781 |
| 2026-09-03 | 4.260 | 4.280 | 4.110 | 4.120 | 4.120 | 31,050,900 |
| 2026-09-02 | 4.230 | 4.290 | 4.170 | 4.180 | 4.180 | 35,058,000 |
| 2026-09-01 | 4.120 | 4.290 | 4.110 | 4.270 | 4.270 | 54,494,078 |
| 2026-08-31 | 4.140 | 4.160 | 4.070 | 4.130 | 4.130 | 32,424,881 |
| 2026-08-28 | 4.190 | 4.220 | 4.150 | 4.170 | 4.170 | 36,845,602 |
| 2026-08-27 | 4.250 | 4.260 | 4.150 | 4.230 | 4.230 | 51,831,875 |
| 2026-08-26 | 4.200 | 4.400 | 4.160 | 4.300 | 4.300 | 62,857,055 |
| 2026-08-25 | 4.170 | 4.250 | 4.040 | 4.230 | 4.230 | 56,921,633 |
| 2026-08-24 | 4.100 | 4.430 | 4.100 | 4.270 | 4.270 | 77,353,812 |
| 2026-08-21 | 4.060 | 4.130 | 4.000 | 4.090 | 4.090 | 32,136,801 |
| 2026-08-20 | 4.250 | 4.270 | 4.090 | 4.120 | 4.120 | 55,917,203 |
| 2026-08-19 | 4.200 | 4.340 | 4.130 | 4.300 | 4.300 | 68,905,797 |
| 2026-08-18 | 4.450 | 4.480 | 4.250 | 4.260 | 4.260 | 80,579,664 |
| 2026-08-17 | 4.600 | 4.650 | 4.370 | 4.510 | 4.510 | 83,483,523 |
| 2026-08-14 | 5.010 | 5.020 | 4.700 | 4.710 | 4.710 | 125,727,305 |
| 2026-08-13 | 4.860 | 5.180 | 4.720 | 5.150 | 5.150 | 171,327,266 |
| 2026-08-12 | 4.800 | 4.930 | 4.680 | 4.860 | 4.860 | 99,849,695 |
| 2026-08-11 | 4.790 | 4.970 | 4.710 | 4.850 | 4.850 | 130,924,047 |
| 2026-08-10 | 4.570 | 4.840 | 4.540 | 4.840 | 4.840 | 152,465,797 |
| 2026-08-07 | 4.590 | 4.690 | 4.400 | 4.570 | 4.570 | 84,506,398 |
| 2026-08-06 | 4.700 | 4.710 | 4.470 | 4.560 | 4.560 | 79,117,453 |
| 2026-08-05 | 4.580 | 4.690 | 4.520 | 4.680 | 4.680 | 82,288,484 |
| 2026-08-04 | 4.650 | 4.790 | 4.570 | 4.660 | 4.660 | 90,604,977 |
| 2026-08-03 | 4.560 | 4.650 | 4.500 | 4.560 | 4.560 | 79,682,336 |
| 2026-07-31 | 4.480 | 4.700 | 4.440 | 4.570 | 4.570 | 110,233,102 |
| 2026-07-30 | 4.730 | 4.850 | 4.390 | 4.450 | 4.450 | 136,995,969 |
| 2026-07-29 | 4.800 | 5.070 | 4.580 | 4.800 | 4.800 | 161,205,219 |
| 2026-07-28 | 4.790 | 5.240 | 4.620 | 4.860 | 4.860 | 205,089,156 |
| 2026-07-27 | 4.240 | 4.910 | 4.240 | 4.780 | 4.780 | 181,522,422 |
| 2026-07-24 | 4.400 | 4.510 | 4.190 | 4.230 | 4.230 | 129,717,484 |
| 2026-07-23 | 4.560 | 5.060 | 4.500 | 4.600 | 4.600 | 186,497,438 |
Page 1 of 1 · 60 trading days
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.