Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.440	37.530	36.230	36.490	36.490	1,592,133
2023-07-31	37.520	37.930	37.200	37.330	37.330	1,616,807
2023-07-28	36.880	37.670	35.900	37.650	37.650	1,535,301
2023-07-27	36.670	37.650	36.660	37.120	37.120	1,543,529
2023-07-26	37.250	37.600	36.680	36.750	36.750	1,242,260
2023-07-25	36.990	37.360	36.690	37.270	37.270	1,399,912
2023-07-24	37.640	37.920	36.740	36.960	36.960	1,764,747
2023-07-21	38.300	38.600	37.700	38.080	38.080	1,417,430
2023-07-20	38.420	38.740	38.000	38.120	38.120	1,530,144
2023-07-19	39.430	39.630	38.200	38.410	38.410	2,464,830
2023-07-18	39.960	40.280	39.010	39.330	39.330	1,756,000
2023-07-17	40.350	40.680	39.210	40.050	40.050	2,237,141
2023-07-14	40.000	41.410	39.600	40.960	40.960	3,254,425
2023-07-13	40.600	41.570	40.030	40.320	40.320	3,496,113
2023-07-12	41.640	42.180	40.560	40.680	40.680	3,835,500
2023-07-11	42.170	43.230	41.310	41.580	41.580	4,351,303
2023-07-10	42.510	43.300	41.920	42.100	42.100	4,736,919
2023-07-07	39.830	44.140	38.820	42.990	42.990	8,295,872
2023-07-06	40.580	40.770	39.070	40.100	40.100	2,411,692
2023-07-05	40.700	41.080	39.800	40.610	40.610	2,243,472
2023-07-04	40.800	41.110	39.860	40.510	40.510	2,412,241
2023-07-03	40.220	41.590	40.110	40.650	40.650	3,545,932
2023-06-30	38.490	40.440	37.730	40.030	40.030	4,356,570
2023-06-29	39.530	40.940	39.510	40.340	40.340	3,357,677
2023-06-28	41.970	41.970	39.080	40.230	40.230	5,904,086
2023-06-27	39.860	42.530	39.840	42.500	42.500	6,554,749
2023-06-26	40.680	42.130	39.390	39.550	39.550	4,653,736
2023-06-21	40.030	41.850	39.810	40.270	40.270	5,465,913
2023-06-20	39.890	40.620	39.330	40.030	40.030	2,226,977
2023-06-19	39.200	40.500	39.030	39.890	39.890	2,892,710
2023-06-16	39.210	40.200	39.200	39.280	39.280	2,289,930
2023-06-15	40.420	40.660	39.210	39.400	39.400	3,731,726
2023-06-14	40.230	41.880	39.710	40.620	40.620	5,293,048
2023-06-13	39.890	41.050	39.320	40.190	40.190	4,533,066
2023-06-12	38.360	41.300	38.190	39.880	39.880	5,866,251
2023-06-09	36.480	38.980	36.460	38.140	38.140	3,328,589
2023-06-08	36.270	37.170	36.250	36.500	36.500	1,038,390
2023-06-07	37.100	37.100	35.800	36.500	36.500	1,579,200
2023-06-06	37.500	37.680	36.660	37.120	37.120	1,481,000
2023-06-05	37.280	37.880	37.050	37.280	37.280	908,650
2023-06-02	37.630	38.280	37.070	37.170	37.170	1,074,646
2023-06-01	37.090	38.000	36.520	37.650	37.650	1,246,911
2023-05-31	37.370	37.780	36.880	37.090	37.090	979,380
2023-05-30	37.160	37.450	36.560	37.070	37.070	1,147,297
2023-05-29	37.660	38.200	37.060	37.280	37.280	1,169,565
2023-05-26	37.990	38.170	37.050	37.820	37.820	1,750,110
2023-05-25	37.330	39.230	37.100	38.220	38.220	3,764,805
2023-05-24	37.100	37.530	37.020	37.290	37.290	997,230
2023-05-23	38.000	38.460	37.110	37.290	37.290	1,512,203
2023-05-22	37.200	38.270	37.200	37.900	37.900	1,828,840
2023-05-19	37.600	37.950	36.920	37.400	37.400	1,923,323
2023-05-18	37.200	37.850	36.430	37.640	37.640	3,451,032
2023-05-17	33.690	37.510	33.690	37.300	37.300	4,182,558
2023-05-16	33.460	34.260	33.230	33.730	33.730	859,960
2023-05-15	33.480	33.540	32.670	33.480	33.480	642,242
2023-05-12	33.150	33.700	33.120	33.160	33.160	469,760
2023-05-11	33.300	33.730	32.990	33.440	33.440	613,780
2023-05-10	33.520	33.880	33.200	33.300	33.300	662,270
2023-05-09	34.850	34.880	33.520	33.540	33.540	1,055,686
2023-05-08	34.410	35.280	34.200	34.910	34.910	1,067,281

← NewerPage 14 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.