Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.410	32.720	32.020	32.600	32.600	1,524,931
2023-10-31	32.700	33.070	32.070	32.320	32.320	2,525,317
2023-10-30	32.010	32.720	31.960	32.650	32.650	2,342,315
2023-10-27	32.010	32.260	31.360	32.200	32.200	2,673,243
2023-10-26	32.390	32.490	31.880	32.400	32.400	1,684,147
2023-10-25	32.400	32.880	32.180	32.550	32.550	1,690,000
2023-10-24	32.010	32.440	31.860	32.300	32.300	1,827,894
2023-10-23	32.820	32.830	31.660	31.940	31.940	1,827,260
2023-10-20	33.330	33.600	32.640	32.720	32.720	1,609,727
2023-10-19	33.730	34.100	33.350	33.420	33.420	1,575,100
2023-10-18	34.670	34.800	33.750	33.750	33.750	1,870,383
2023-10-17	35.040	35.110	34.300	34.840	34.840	2,720,465
2023-10-16	35.100	35.850	35.010	35.350	35.350	2,298,105
2023-10-13	35.770	35.800	35.160	35.270	35.270	2,137,640
2023-10-12	36.710	36.800	35.560	35.800	35.800	3,246,097
2023-10-11	37.000	37.250	36.510	36.710	36.710	2,543,407
2023-10-10	36.570	37.130	36.520	37.010	37.010	2,432,312
2023-10-09	37.110	37.400	36.480	36.570	36.570	2,500,814
2023-09-28	37.000	37.250	36.810	37.030	37.030	2,152,610
2023-09-27	37.240	37.290	36.680	36.930	36.930	2,383,567
2023-09-26	37.030	37.310	36.670	37.160	37.160	2,732,456
2023-09-25	37.010	37.270	36.530	36.930	36.930	2,328,310
2023-09-22	36.580	37.120	36.450	37.010	37.010	2,080,300
2023-09-21	36.640	37.000	36.400	36.640	36.640	1,756,246
2023-09-20	37.230	37.650	36.710	36.830	36.830	1,997,070
2023-09-19	38.300	38.340	37.230	37.340	37.340	3,381,490
2023-09-18	38.530	38.930	38.220	38.620	38.620	1,917,270
2023-09-15	39.020	39.250	38.450	38.540	38.540	3,127,556
2023-09-14	39.400	39.450	38.620	38.960	38.960	3,949,630
2023-09-13	39.600	40.770	39.050	40.110	40.110	6,259,132
2023-09-12	40.840	40.840	39.560	39.920	39.920	4,401,142
2023-09-11	40.860	41.350	40.040	40.840	40.840	4,176,317
2023-09-08	40.990	42.300	40.900	41.100	41.100	4,918,504
2023-09-07	41.680	42.840	41.360	41.360	41.360	5,407,222
2023-09-06	42.700	43.370	41.760	41.810	41.810	6,550,382
2023-09-05	44.880	45.400	42.420	44.100	44.100	8,032,901
2023-09-04	43.450	45.400	43.450	44.630	44.630	8,811,267
2023-09-01	45.900	46.490	43.010	43.150	43.150	10,212,800
2023-08-31	45.630	48.470	45.610	46.110	46.110	9,723,725
2023-08-30	48.210	49.210	45.700	46.610	46.610	13,680,480
2023-08-29	51.000	53.030	48.580	50.280	50.280	16,930,391
2023-08-28	43.200	51.540	43.200	51.540	51.540	19,738,391
2023-08-25	46.790	48.880	42.890	42.950	42.950	15,432,320
2023-08-24	42.130	48.160	41.250	45.780	45.780	16,534,711
2023-08-23	39.000	46.680	38.450	43.780	43.780	13,953,380
2023-08-22	36.360	40.990	36.360	39.220	39.220	8,169,382
2023-08-21	36.300	37.070	35.880	35.940	35.940	1,371,374
2023-08-18	36.110	36.640	35.980	36.200	36.200	1,777,112
2023-08-17	34.890	36.390	34.740	36.310	36.310	2,447,398
2023-08-16	35.540	36.170	34.800	34.800	34.800	1,231,641
2023-08-15	35.320	36.300	35.320	35.770	35.770	1,299,110
2023-08-14	35.320	35.500	34.880	35.450	35.450	870,876
2023-08-11	35.590	35.900	35.260	35.360	35.360	842,098
2023-08-10	35.340	35.910	35.150	35.700	35.700	730,690
2023-08-09	35.750	36.090	35.410	35.440	35.440	799,394
2023-08-08	35.960	36.200	35.430	35.790	35.790	813,393
2023-08-07	35.980	36.220	35.680	36.140	36.140	1,019,070
2023-08-04	35.970	36.150	35.510	35.850	35.850	1,039,350
2023-08-03	35.690	36.040	35.470	36.010	36.010	1,083,442
2023-08-02	36.330	36.450	35.650	35.720	35.720	1,416,424

← NewerPage 13 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.