Tianjin Jieqiang Power Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.920 | 19.210 | 18.640 | 19.010 | 19.010 | 2,925,960 |
| 2024-07-26 | 18.050 | 18.920 | 18.030 | 18.920 | 18.920 | 3,270,290 |
| 2024-07-25 | 17.620 | 18.280 | 17.580 | 18.090 | 18.090 | 1,748,390 |
| 2024-07-24 | 18.080 | 18.420 | 17.750 | 17.950 | 17.950 | 2,166,100 |
| 2024-07-23 | 18.180 | 18.700 | 18.110 | 18.200 | 18.200 | 2,702,280 |
| 2024-07-22 | 18.200 | 18.380 | 17.890 | 18.230 | 18.230 | 1,963,630 |
| 2024-07-19 | 17.470 | 18.350 | 17.380 | 18.010 | 18.010 | 2,622,100 |
| 2024-07-18 | 17.370 | 17.870 | 16.980 | 17.650 | 17.650 | 2,233,980 |
| 2024-07-17 | 17.990 | 18.130 | 17.590 | 17.590 | 17.590 | 1,870,530 |
| 2024-07-16 | 18.100 | 18.290 | 17.850 | 18.000 | 18.000 | 1,258,610 |
| 2024-07-15 | 18.590 | 18.750 | 17.950 | 18.130 | 18.130 | 1,495,990 |
| 2024-07-12 | 18.620 | 18.830 | 18.260 | 18.430 | 18.430 | 2,076,310 |
| 2024-07-11 | 18.300 | 18.600 | 18.020 | 18.600 | 18.600 | 2,707,100 |
| 2024-07-10 | 17.930 | 18.090 | 17.710 | 17.890 | 17.890 | 2,011,420 |
| 2024-07-09 | 17.760 | 17.960 | 17.000 | 17.870 | 17.870 | 3,150,131 |
| 2024-07-08 | 18.040 | 18.270 | 17.400 | 17.770 | 17.770 | 2,422,790 |
| 2024-07-05 | 17.950 | 18.110 | 17.470 | 18.100 | 18.100 | 2,880,050 |
| 2024-07-04 | 18.510 | 18.780 | 17.740 | 17.770 | 17.770 | 3,211,979 |
| 2024-07-03 | 18.480 | 18.930 | 18.250 | 18.680 | 18.680 | 3,077,980 |
| 2024-07-02 | 18.090 | 18.850 | 18.020 | 18.480 | 18.480 | 3,406,790 |
| 2024-07-01 | 18.290 | 18.770 | 17.910 | 18.130 | 18.130 | 4,428,090 |
| 2024-06-28 | 18.870 | 19.670 | 18.460 | 18.470 | 18.470 | 6,775,686 |
| 2024-06-27 | 18.600 | 19.400 | 17.880 | 18.290 | 18.290 | 9,421,301 |
| 2024-06-26 | 21.400 | 22.090 | 21.040 | 21.950 | 21.950 | 1,817,279 |
| 2024-06-25 | 21.550 | 22.220 | 21.260 | 21.480 | 21.480 | 2,446,800 |
| 2024-06-24 | 22.880 | 23.470 | 21.730 | 21.870 | 21.870 | 3,140,500 |
| 2024-06-21 | 22.030 | 22.550 | 22.000 | 22.280 | 22.280 | 1,194,655 |
| 2024-06-20 | 23.380 | 23.400 | 22.330 | 22.380 | 22.380 | 2,100,190 |
| 2024-06-19 | 23.690 | 23.700 | 23.260 | 23.360 | 23.360 | 2,025,260 |
| 2024-06-18 | 23.330 | 23.810 | 22.970 | 23.510 | 23.510 | 2,645,219 |
| 2024-06-17 | 23.050 | 23.600 | 22.970 | 23.120 | 23.120 | 1,955,019 |
| 2024-06-14 | 23.210 | 23.230 | 22.750 | 23.000 | 23.000 | 1,785,980 |
| 2024-06-13 | 23.470 | 23.600 | 22.970 | 23.240 | 23.240 | 2,070,140 |
| 2024-06-12 | 22.600 | 23.590 | 22.600 | 23.360 | 23.360 | 2,815,890 |
| 2024-06-11 | 22.210 | 22.740 | 21.550 | 22.610 | 22.610 | 2,148,920 |
| 2024-06-07 | 22.000 | 22.650 | 21.930 | 22.220 | 22.220 | 2,534,900 |
| 2024-06-06 | 22.990 | 23.430 | 21.500 | 21.630 | 21.630 | 3,023,073 |
| 2024-06-05 | 22.760 | 23.650 | 22.650 | 22.750 | 22.750 | 2,663,803 |
| 2024-06-04 | 23.300 | 23.600 | 22.480 | 22.770 | 22.770 | 2,977,130 |
| 2024-06-03 | 24.580 | 24.680 | 23.250 | 23.630 | 23.630 | 3,324,920 |
| 2024-05-31 | 24.060 | 24.670 | 23.900 | 24.620 | 24.620 | 2,881,555 |
| 2024-05-30 | 24.010 | 24.720 | 23.400 | 24.300 | 24.300 | 2,727,766 |
| 2024-05-29 | 23.850 | 24.420 | 23.760 | 24.000 | 24.000 | 2,052,844 |
| 2024-05-28 | 23.880 | 24.500 | 23.630 | 24.010 | 24.010 | 2,243,688 |
| 2024-05-27 | 24.350 | 24.350 | 23.400 | 24.080 | 24.080 | 2,392,600 |
| 2024-05-24 | 25.020 | 25.100 | 24.050 | 24.050 | 24.050 | 3,487,090 |
| 2024-05-23 | 24.830 | 25.990 | 23.890 | 25.060 | 25.060 | 4,757,849 |
| 2024-05-22 | 25.530 | 25.540 | 25.130 | 25.510 | 25.510 | 2,695,598 |
| 2024-05-21 | 26.790 | 26.800 | 25.370 | 25.580 | 25.580 | 4,018,843 |
| 2024-05-20 | 26.550 | 27.440 | 26.070 | 26.810 | 26.810 | 4,746,080 |
| 2024-05-17 | 26.300 | 26.800 | 25.620 | 26.540 | 26.540 | 4,722,375 |
| 2024-05-16 | 25.480 | 26.980 | 25.390 | 26.300 | 26.300 | 4,539,887 |
| 2024-05-15 | 25.300 | 25.840 | 24.780 | 25.630 | 25.630 | 3,276,105 |
| 2024-05-14 | 26.010 | 26.430 | 25.090 | 25.320 | 25.320 | 4,967,861 |
| 2024-05-13 | 28.550 | 28.560 | 26.010 | 26.010 | 26.010 | 6,857,569 |
| 2024-05-10 | 27.530 | 29.450 | 27.380 | 28.850 | 28.850 | 9,634,856 |
| 2024-05-09 | 27.000 | 27.850 | 26.700 | 27.600 | 27.600 | 4,662,500 |
| 2024-05-08 | 28.060 | 28.160 | 26.970 | 27.060 | 27.060 | 5,046,330 |
| 2024-05-07 | 27.520 | 28.600 | 27.400 | 28.360 | 28.360 | 7,571,754 |
| 2024-05-06 | 27.800 | 28.200 | 27.100 | 27.270 | 27.270 | 4,664,444 |
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.