Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.560	34.990	34.080	34.500	34.500	808,690
2023-05-04	33.700	34.900	33.700	34.800	34.800	1,041,170
2023-04-28	33.140	34.060	33.140	34.000	34.000	894,391
2023-04-27	33.190	34.030	32.390	33.280	33.280	1,368,204
2023-04-26	32.200	33.770	31.660	33.050	33.050	1,282,730
2023-04-25	32.700	33.300	31.380	31.940	31.940	1,321,020
2023-04-24	36.500	36.680	31.670	32.690	32.690	2,481,303
2023-04-21	36.000	37.370	35.950	36.420	36.420	1,977,600
2023-04-20	37.080	37.080	36.000	36.120	36.120	1,121,070
2023-04-19	36.700	37.360	36.700	36.980	36.980	638,280
2023-04-18	37.340	37.390	36.450	36.940	36.940	933,944
2023-04-17	37.060	37.590	36.740	37.230	37.230	830,037
2023-04-14	37.810	37.810	36.820	37.430	37.430	1,179,559
2023-04-13	38.550	38.640	37.520	37.550	37.550	1,705,740
2023-04-12	38.130	38.480	37.620	38.210	38.210	1,598,529
2023-04-11	38.300	38.300	37.180	38.130	38.130	1,614,264
2023-04-10	37.320	38.670	37.050	38.320	38.320	2,670,757
2023-04-07	38.400	38.440	37.180	37.180	37.180	1,624,862
2023-04-06	37.880	38.180	37.210	38.160	38.160	1,914,568
2023-04-04	36.710	38.080	35.940	37.860	37.860	2,560,194
2023-04-03	36.410	37.170	36.230	36.760	36.760	1,019,255
2023-03-31	36.800	36.930	36.430	36.650	36.650	749,930
2023-03-30	36.490	36.880	36.010	36.730	36.730	1,119,077
2023-03-29	37.020	37.150	36.490	36.500	36.500	1,293,560
2023-03-28	37.680	38.430	37.040	37.100	37.100	1,904,020
2023-03-27	38.360	38.570	37.710	37.950	37.950	1,539,250
2023-03-24	38.300	38.580	37.880	38.370	38.370	1,742,699
2023-03-23	37.320	38.680	37.300	38.600	38.600	3,093,059
2023-03-22	37.500	37.700	37.080	37.700	37.700	1,983,320
2023-03-21	36.260	38.550	36.180	37.910	37.910	3,689,942
2023-03-20	36.290	36.480	35.580	35.910	35.910	985,965
2023-03-17	36.150	36.590	36.050	36.200	36.200	1,263,658
2023-03-16	37.010	37.400	36.050	36.200	36.200	2,063,109
2023-03-15	38.280	38.960	37.400	37.750	37.750	3,133,709
2023-03-14	36.240	36.950	35.600	36.800	36.800	1,663,122
2023-03-13	36.310	37.120	35.890	36.540	36.540	1,121,450
2023-03-10	36.920	37.060	36.110	36.280	36.280	1,156,372
2023-03-09	36.550	37.200	36.230	37.160	37.160	1,406,398
2023-03-08	35.900	37.000	35.890	36.620	36.620	1,363,612
2023-03-07	37.350	37.400	35.900	36.000	36.000	2,320,160
2023-03-06	38.000	38.550	37.210	37.340	37.340	1,953,848
2023-03-03	37.200	38.380	36.810	37.790	37.790	2,290,591
2023-03-02	37.680	38.800	37.280	37.370	37.370	2,131,730
2023-03-01	37.810	37.880	36.860	37.680	37.680	1,879,540
2023-02-28	37.200	38.100	36.710	37.810	37.810	2,227,991
2023-02-27	37.030	39.380	37.010	38.070	38.070	3,762,598
2023-02-24	36.540	38.540	36.380	37.000	37.000	2,824,904
2023-02-23	39.010	39.010	36.600	36.600	36.600	3,224,542
2023-02-22	38.990	39.900	38.520	38.660	38.660	3,238,499
2023-02-21	37.720	39.900	37.510	39.490	39.490	5,148,112
2023-02-20	38.280	38.320	36.900	38.060	38.060	3,305,300
2023-02-17	36.300	39.620	35.650	38.500	38.500	5,953,180
2023-02-16	36.300	36.500	35.100	36.350	36.350	2,930,437
2023-02-15	35.980	36.590	35.600	36.300	36.300	2,523,970
2023-02-14	35.940	36.290	35.520	36.140	36.140	2,710,490
2023-02-13	36.120	37.050	35.900	36.290	36.290	3,353,102
2023-02-10	37.650	37.900	36.080	36.090	36.090	5,322,562
2023-02-09	37.320	40.080	36.610	38.390	38.390	9,489,202
2023-02-08	35.500	37.270	34.560	37.270	37.270	6,130,994
2023-01-17	31.150	31.480	30.920	31.060	31.060	478,420

← NewerPage 15 of 20 · 1,199 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.