Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	30.420	31.170	30.420	31.150	31.150	615,988
2023-01-13	30.160	30.850	30.160	30.720	30.720	474,546
2023-01-12	30.130	30.680	30.130	30.180	30.180	354,200
2023-01-11	30.460	30.670	29.990	30.000	30.000	395,150
2023-01-10	30.800	30.840	30.350	30.460	30.460	393,131
2023-01-09	30.720	30.890	30.630	30.800	30.800	282,030
2023-01-06	30.630	30.920	30.620	30.750	30.750	358,510
2023-01-05	30.970	30.980	30.690	30.700	30.700	422,911
2023-01-04	30.900	31.100	30.730	30.940	30.940	407,789
2023-01-03	30.250	30.990	30.090	30.910	30.910	610,930
2022-12-30	29.990	30.240	29.820	30.240	30.240	282,100
2022-12-29	29.860	30.350	29.700	29.980	29.980	454,930
2022-12-28	30.300	30.390	29.690	29.760	29.760	383,107
2022-12-27	30.420	30.570	29.980	30.200	30.200	359,717
2022-12-26	29.820	30.470	29.600	30.300	30.300	321,340
2022-12-23	29.770	30.140	29.600	29.910	29.910	248,140
2022-12-22	30.810	30.830	29.800	29.880	29.880	543,530
2022-12-21	31.310	31.500	30.500	30.600	30.600	437,130
2022-12-20	31.180	31.390	30.940	31.310	31.310	385,619
2022-12-19	31.700	31.890	30.810	30.940	30.940	556,747
2022-12-16	32.170	32.280	31.550	31.730	31.730	607,775
2022-12-15	32.170	32.540	32.170	32.300	32.300	431,360
2022-12-14	32.610	32.900	32.100	32.210	32.210	614,880
2022-12-13	33.470	33.470	32.610	32.610	32.610	733,407
2022-12-12	33.000	33.340	32.620	33.300	33.300	683,941
2022-12-09	33.300	33.310	32.800	32.930	32.930	691,294
2022-12-08	32.970	33.480	32.700	33.350	33.350	1,012,225
2022-12-07	33.010	33.300	32.720	32.960	32.960	499,509
2022-12-06	33.490	33.490	33.000	33.040	33.040	634,850
2022-12-05	33.410	33.450	33.210	33.350	33.350	583,493
2022-12-02	33.330	33.450	33.110	33.410	33.410	461,082
2022-12-01	33.370	33.400	33.010	33.200	33.200	628,677
2022-11-30	33.240	33.500	32.980	33.000	33.000	697,457
2022-11-29	32.850	33.860	32.850	33.370	33.370	850,878
2022-11-28	32.650	34.260	32.080	33.340	33.340	1,571,529
2022-11-25	33.180	33.190	32.730	32.800	32.800	502,870
2022-11-24	33.390	33.750	33.010	33.170	33.170	635,296
2022-11-23	34.730	34.980	33.090	33.380	33.380	1,525,724
2022-11-22	35.190	35.760	34.740	34.980	34.980	1,016,837
2022-11-21	34.510	35.810	34.330	35.440	35.440	1,142,953
2022-11-18	35.090	35.480	34.740	34.770	34.770	987,140
2022-11-17	34.650	35.200	34.400	35.140	35.140	877,100
2022-11-16	34.520	35.540	34.520	35.080	35.080	1,331,150
2022-11-15	34.320	34.730	33.880	34.520	34.520	731,790
2022-11-14	34.050	34.500	33.700	33.900	33.900	696,264
2022-11-11	35.000	35.190	33.980	34.100	34.100	1,178,702
2022-11-10	35.390	35.770	34.550	34.550	34.550	1,031,075
2022-11-09	35.680	35.950	35.280	35.540	35.540	979,821
2022-11-08	35.370	35.900	35.030	35.660	35.660	1,081,091
2022-11-07	35.240	35.750	34.750	35.460	35.460	1,087,970
2022-11-04	35.180	35.690	34.750	35.270	35.270	1,115,680
2022-11-03	33.650	35.680	33.650	35.280	35.280	1,232,547
2022-11-02	34.600	35.280	34.340	34.880	34.880	876,290
2022-11-01	34.550	34.970	33.930	34.480	34.480	909,320
2022-10-31	32.890	34.360	32.690	34.020	34.020	1,339,969
2022-10-28	34.090	34.680	32.770	32.960	32.960	1,530,020
2022-10-27	35.600	35.910	34.520	34.590	34.590	1,118,759
2022-10-26	33.850	35.800	33.640	35.540	35.540	1,958,635
2022-10-25	35.140	35.140	33.020	33.890	33.890	1,798,696
2022-10-24	34.770	36.310	34.770	35.160	35.160	1,606,941

← NewerPage 16 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.