Tianjin Jieqiang Power Equipment Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.000	30.690	28.400	30.640	30.640	4,887,457
2026-10-22	30.830	31.800	30.300	30.300	30.300	4,844,037
2026-10-21	31.130	32.300	30.830	30.990	30.990	3,685,300
2026-10-20	31.570	31.570	30.750	31.190	31.190	3,465,570
2026-10-19	32.310	32.590	30.880	31.660	31.660	5,115,900
2026-10-16	31.260	33.320	31.000	32.250	32.250	6,558,615
2026-10-15	30.970	31.980	30.590	30.690	30.690	3,033,900
2026-10-14	31.940	32.430	31.140	31.530	31.530	2,924,563
2026-10-13	31.440	32.520	30.370	32.140	32.140	4,728,277
2026-10-12	33.180	33.450	31.370	31.380	31.380	5,329,512
2026-10-09	33.180	33.940	32.200	33.800	33.800	8,665,755
2026-10-08	35.940	36.880	32.860	33.190	33.190	10,676,789
2026-09-30	31.960	31.960	31.110	31.300	31.300	1,349,071
2026-09-29	30.780	31.430	30.650	31.230	31.230	1,559,587
2026-09-28	31.600	31.660	30.530	30.970	30.970	1,721,499
2026-09-24	32.010	32.310	31.510	31.600	31.600	1,871,712
2026-09-23	32.950	32.950	31.800	32.000	32.000	2,614,114
2026-09-22	33.180	33.460	32.430	32.910	32.910	3,533,983
2026-09-21	32.300	33.580	32.080	33.530	33.530	3,228,882
2026-09-18	32.140	32.850	31.900	32.420	32.420	2,450,760
2026-09-17	32.490	32.850	31.710	32.050	32.050	2,650,328
2026-09-16	32.280	32.890	32.130	32.410	32.410	3,109,933
2026-09-15	33.340	33.400	32.300	32.330	32.330	4,485,669
2026-09-14	34.710	36.600	33.120	33.360	33.360	7,818,442
2026-09-11	34.660	36.350	34.280	35.340	35.340	9,335,742
2026-09-10	34.910	35.280	34.150	34.640	34.640	4,418,811
2026-09-09	35.000	35.920	34.510	34.860	34.860	6,389,731
2026-09-08	35.250	35.430	34.510	35.300	35.300	5,711,197
2026-09-07	34.430	35.730	34.250	35.200	35.200	6,545,209
2026-09-04	33.330	36.500	32.680	34.690	34.690	9,473,740
2026-09-03	34.000	34.800	32.950	33.000	33.000	8,852,368
2026-09-02	33.680	36.710	33.630	35.020	35.020	12,696,688
2026-09-01	33.010	34.010	33.000	33.680	33.680	4,437,491
2026-08-31	32.390	33.260	32.360	33.120	33.120	2,772,140
2026-08-28	32.010	33.020	32.000	32.650	32.650	2,769,218
2026-08-27	31.480	32.480	31.400	32.200	32.200	3,198,582
2026-08-26	31.990	32.460	30.050	31.800	31.800	5,747,481
2026-08-25	30.980	32.500	30.810	32.310	32.310	3,292,000
2026-08-24	32.520	32.550	30.910	31.230	31.230	2,755,097
2026-08-21	32.080	32.360	31.560	32.240	32.240	1,950,499
2026-08-20	32.000	32.870	31.670	32.370	32.370	3,053,633
2026-08-19	33.820	33.900	31.660	31.660	31.660	4,220,303
2026-08-18	33.560	33.890	33.030	33.760	33.760	3,002,774
2026-08-17	33.410	33.880	33.100	33.730	33.730	3,202,101
2026-08-14	33.700	34.000	32.700	33.400	33.400	4,756,590
2026-08-13	34.560	34.780	33.600	33.700	33.700	6,008,722
2026-08-12	34.930	35.490	34.660	34.900	34.900	5,868,250
2026-08-11	36.000	36.210	34.810	35.390	35.390	8,766,742
2026-08-10	34.600	37.990	34.400	37.920	37.920	13,670,886
2026-08-07	33.680	35.510	32.690	34.760	34.760	7,193,192
2026-08-06	33.750	33.980	32.900	33.590	33.590	5,662,874
2026-08-05	34.000	34.150	33.210	33.780	33.780	6,332,076
2026-08-04	33.810	34.530	33.570	34.300	34.300	6,115,776
2026-08-03	34.390	34.500	33.300	33.880	33.880	6,304,802
2026-07-31	33.600	35.700	32.900	34.980	34.980	9,349,958
2026-07-30	33.900	36.270	33.380	36.000	36.000	12,861,053
2026-07-29	32.430	36.190	32.000	34.550	34.550	12,677,843
2026-07-28	31.500	33.170	31.500	31.860	31.860	7,550,450
2026-07-27	30.770	35.420	30.280	33.490	33.490	11,551,580
2026-07-24	32.280	36.900	31.860	32.810	32.810	12,950,255

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-27	0.3900 CNY
2021-06-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.