Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.530	27.850	26.190	27.850	27.850	3,864,505
2024-01-24	26.660	26.880	25.340	26.550	26.550	3,897,965
2024-01-23	27.170	27.170	26.200	26.520	26.520	3,519,060
2024-01-22	28.750	28.800	27.010	27.090	27.090	5,188,901
2024-01-19	28.730	30.280	28.060	29.220	29.220	7,150,864
2024-01-18	29.420	29.570	27.910	28.810	28.810	4,259,540
2024-01-17	31.030	31.090	29.520	29.570	29.570	3,647,313
2024-01-16	31.510	31.700	30.300	31.030	31.030	4,671,607
2024-01-15	32.400	32.650	31.350	31.500	31.500	5,791,998
2024-01-12	32.350	33.580	31.920	32.740	32.740	8,234,062
2024-01-11	31.000	32.410	31.000	32.350	32.350	5,684,710
2024-01-10	32.290	32.450	31.140	31.180	31.180	7,310,970
2024-01-09	31.820	34.150	31.820	32.900	32.900	9,045,197
2024-01-08	32.650	33.450	31.660	32.260	32.260	7,462,678
2024-01-05	34.770	35.060	32.430	32.690	32.690	11,610,500
2024-01-04	37.760	38.000	34.600	35.470	35.470	13,418,910
2024-01-03	36.010	40.600	35.380	38.180	38.180	21,734,029
2024-01-02	30.280	35.030	30.010	35.030	35.030	11,820,920
2023-12-29	28.660	29.270	28.660	29.190	29.190	1,551,755
2023-12-28	27.670	28.800	27.560	28.640	28.640	1,978,949
2023-12-27	27.900	27.960	27.530	27.850	27.850	888,920
2023-12-26	28.130	28.300	27.600	27.680	27.680	1,230,980
2023-12-25	28.570	28.840	28.020	28.160	28.160	1,354,123
2023-12-22	28.730	28.970	28.410	28.560	28.560	1,262,120
2023-12-21	28.650	28.930	28.000	28.730	28.730	1,500,670
2023-12-20	29.060	29.290	28.700	28.700	28.700	897,410
2023-12-19	29.030	29.130	28.570	29.070	29.070	776,946
2023-12-18	29.650	29.680	28.870	28.910	28.910	1,557,545
2023-12-15	29.700	30.000	29.530	29.610	29.610	1,033,964
2023-12-14	29.990	30.280	29.690	29.700	29.700	939,200
2023-12-13	29.900	30.490	29.700	29.870	29.870	1,760,097
2023-12-12	29.860	30.220	29.810	29.980	29.980	1,131,364
2023-12-11	29.610	29.900	29.330	29.880	29.880	1,865,783
2023-12-08	30.140	30.370	29.620	29.700	29.700	2,228,226
2023-12-07	30.600	30.650	30.050	30.090	30.090	2,145,096
2023-12-06	30.770	30.960	30.600	30.620	30.620	1,228,183
2023-12-05	31.390	31.440	30.600	30.620	30.620	1,521,870
2023-12-04	31.250	31.770	31.160	31.510	31.510	1,425,050
2023-12-01	31.460	31.460	30.820	31.290	31.290	1,196,991
2023-11-30	32.000	32.000	30.930	31.210	31.210	2,097,571
2023-11-29	32.280	32.350	31.800	31.800	31.800	1,774,151
2023-11-28	32.190	32.680	32.100	32.350	32.350	1,453,885
2023-11-27	32.330	32.740	32.030	32.220	32.220	1,325,540
2023-11-24	32.940	32.950	32.110	32.330	32.330	1,507,130
2023-11-23	32.650	32.960	32.330	32.930	32.930	1,352,223
2023-11-22	33.010	33.330	32.510	32.540	32.540	1,884,454
2023-11-21	33.960	33.960	33.100	33.200	33.200	2,129,488
2023-11-20	33.300	33.900	33.150	33.840	33.840	1,888,495
2023-11-17	33.240	33.490	32.990	33.250	33.250	1,409,449
2023-11-16	33.890	33.980	33.250	33.280	33.280	1,529,370
2023-11-15	33.900	34.120	33.620	33.910	33.910	1,770,470
2023-11-14	33.800	34.170	33.540	33.910	33.910	2,035,140
2023-11-13	33.360	33.880	33.080	33.870	33.870	1,936,860
2023-11-10	33.230	33.450	32.980	33.170	33.170	1,258,958
2023-11-09	33.780	34.060	33.230	33.340	33.340	2,004,044
2023-11-08	33.650	33.770	33.310	33.580	33.580	2,072,421
2023-11-07	33.400	33.770	32.910	33.680	33.680	2,707,995
2023-11-06	32.800	33.480	32.730	33.480	33.480	2,592,204
2023-11-03	32.060	32.930	32.030	32.840	32.840	2,802,639
2023-11-02	32.750	32.950	32.030	32.030	32.030	2,348,313

← NewerPage 12 of 20 · 1,192 trading daysOlder →

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.