Tianjin Jieqiang Power Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29.180 | 29.570 | 26.880 | 26.910 | 26.910 | 7,143,204 |
| 2024-04-29 | 27.450 | 28.590 | 27.200 | 28.370 | 28.370 | 6,186,110 |
| 2024-04-26 | 27.490 | 28.480 | 27.300 | 27.660 | 27.660 | 6,476,973 |
| 2024-04-25 | 28.450 | 29.160 | 27.780 | 27.800 | 27.800 | 7,177,826 |
| 2024-04-24 | 28.710 | 29.600 | 28.610 | 29.010 | 29.010 | 7,743,136 |
| 2024-04-23 | 29.260 | 30.390 | 28.780 | 29.090 | 29.090 | 10,307,780 |
| 2024-04-22 | 28.640 | 31.600 | 28.000 | 30.500 | 30.500 | 14,749,160 |
| 2024-04-19 | 23.880 | 28.980 | 23.880 | 28.980 | 28.980 | 10,136,610 |
| 2024-04-18 | 24.330 | 25.070 | 23.550 | 24.150 | 24.150 | 5,992,499 |
| 2024-04-17 | 22.020 | 24.170 | 22.020 | 24.100 | 24.100 | 5,628,545 |
| 2024-04-16 | 24.160 | 24.750 | 21.350 | 21.420 | 21.420 | 7,189,408 |
| 2024-04-15 | 28.290 | 28.950 | 24.500 | 24.840 | 24.840 | 8,746,614 |
| 2024-04-12 | 29.290 | 30.490 | 28.330 | 28.490 | 28.490 | 5,843,544 |
| 2024-04-11 | 28.090 | 31.800 | 28.060 | 29.770 | 29.770 | 7,506,721 |
| 2024-04-10 | 28.150 | 29.550 | 27.080 | 29.500 | 29.500 | 7,252,724 |
| 2024-04-09 | 29.250 | 30.440 | 28.150 | 28.420 | 28.420 | 6,841,556 |
| 2024-04-08 | 32.800 | 33.000 | 29.260 | 29.770 | 29.770 | 9,163,254 |
| 2024-04-03 | 31.590 | 33.490 | 31.590 | 33.360 | 33.360 | 7,864,503 |
| 2024-04-02 | 33.020 | 34.740 | 32.000 | 32.480 | 32.480 | 11,047,960 |
| 2024-04-01 | 31.950 | 34.240 | 31.940 | 33.820 | 33.820 | 11,896,200 |
| 2024-03-29 | 31.770 | 36.000 | 31.220 | 32.320 | 32.320 | 15,621,940 |
| 2024-03-28 | 30.400 | 33.000 | 29.700 | 32.500 | 32.500 | 14,926,180 |
| 2024-03-27 | 29.600 | 31.300 | 28.800 | 30.420 | 30.420 | 11,849,110 |
| 2024-03-26 | 27.740 | 30.000 | 26.800 | 29.800 | 29.800 | 8,790,692 |
| 2024-03-25 | 29.850 | 31.300 | 28.180 | 28.200 | 28.200 | 6,836,955 |
| 2024-03-22 | 30.520 | 31.270 | 29.620 | 30.400 | 30.400 | 8,259,087 |
| 2024-03-21 | 29.500 | 32.800 | 29.200 | 31.300 | 31.300 | 13,879,660 |
| 2024-03-20 | 28.620 | 30.360 | 28.590 | 30.310 | 30.310 | 11,011,720 |
| 2024-03-19 | 28.950 | 29.240 | 28.500 | 28.520 | 28.520 | 5,513,536 |
| 2024-03-18 | 27.960 | 29.010 | 27.960 | 28.940 | 28.940 | 7,072,508 |
| 2024-03-15 | 27.780 | 28.420 | 27.430 | 28.200 | 28.200 | 5,190,031 |
| 2024-03-14 | 28.330 | 28.370 | 26.910 | 27.590 | 27.590 | 6,257,163 |
| 2024-03-13 | 29.010 | 29.280 | 27.990 | 28.450 | 28.450 | 7,928,850 |
| 2024-03-12 | 29.160 | 30.250 | 28.710 | 29.560 | 29.560 | 8,504,555 |
| 2024-03-11 | 29.600 | 30.490 | 28.500 | 29.580 | 29.580 | 10,151,010 |
| 2024-03-08 | 27.600 | 29.290 | 26.800 | 29.030 | 29.030 | 10,254,110 |
| 2024-03-07 | 28.000 | 30.780 | 27.500 | 28.200 | 28.200 | 12,469,350 |
| 2024-03-06 | 25.850 | 29.520 | 25.500 | 28.500 | 28.500 | 12,715,720 |
| 2024-03-05 | 23.900 | 27.440 | 23.600 | 27.050 | 27.050 | 11,158,310 |
| 2024-03-04 | 24.310 | 24.560 | 23.590 | 23.940 | 23.940 | 4,405,383 |
| 2024-03-01 | 24.630 | 24.820 | 24.140 | 24.450 | 24.450 | 4,822,422 |
| 2024-02-29 | 22.630 | 25.360 | 22.450 | 24.650 | 24.650 | 7,129,035 |
| 2024-02-28 | 26.280 | 26.450 | 23.000 | 23.000 | 23.000 | 8,446,437 |
| 2024-02-27 | 26.300 | 26.850 | 25.510 | 26.620 | 26.620 | 9,695,688 |
| 2024-02-26 | 24.030 | 27.350 | 23.000 | 27.350 | 27.350 | 8,507,819 |
| 2024-02-23 | 21.600 | 22.890 | 21.600 | 22.790 | 22.790 | 4,392,403 |
| 2024-02-22 | 20.670 | 21.740 | 20.480 | 21.530 | 21.530 | 3,814,100 |
| 2024-02-21 | 20.390 | 21.480 | 20.020 | 20.740 | 20.740 | 4,347,795 |
| 2024-02-20 | 20.100 | 20.680 | 19.280 | 20.500 | 20.500 | 3,703,159 |
| 2024-02-19 | 18.990 | 20.030 | 18.940 | 19.720 | 19.720 | 4,535,836 |
| 2024-02-08 | 17.260 | 19.050 | 17.050 | 18.970 | 18.970 | 5,487,520 |
| 2024-02-07 | 18.380 | 18.380 | 16.690 | 16.890 | 16.890 | 4,683,240 |
| 2024-02-06 | 17.790 | 19.140 | 16.200 | 18.290 | 18.290 | 4,863,568 |
| 2024-02-05 | 21.370 | 21.370 | 17.540 | 18.050 | 18.050 | 4,485,541 |
| 2024-02-02 | 22.690 | 23.490 | 20.490 | 21.400 | 21.400 | 3,418,616 |
| 2024-02-01 | 22.950 | 23.290 | 22.100 | 22.570 | 22.570 | 2,810,457 |
| 2024-01-31 | 25.150 | 25.200 | 23.000 | 23.220 | 23.220 | 3,753,987 |
| 2024-01-30 | 25.450 | 26.150 | 25.100 | 25.100 | 25.100 | 2,512,712 |
| 2024-01-29 | 27.550 | 27.860 | 25.510 | 25.560 | 25.560 | 4,066,936 |
| 2024-01-26 | 28.050 | 28.750 | 27.580 | 27.640 | 27.640 | 3,593,359 |
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.