Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	35.870	36.160	35.000	35.050	35.050	1,242,240
2022-10-20	35.980	36.840	35.860	36.080	36.080	1,210,467
2022-10-19	36.960	37.300	35.980	35.980	35.980	1,528,884
2022-10-18	37.810	37.810	36.750	37.050	37.050	1,986,400
2022-10-17	36.600	38.520	36.360	38.120	38.120	3,414,853
2022-10-14	35.700	37.010	35.310	36.530	36.530	1,965,518
2022-10-13	35.880	36.630	35.480	35.760	35.760	1,505,214
2022-10-12	35.650	36.160	34.800	36.000	36.000	1,497,800
2022-10-11	35.540	37.500	34.340	36.750	36.750	2,371,169
2022-10-10	37.150	37.990	35.760	36.600	36.600	3,039,666
2022-09-30	34.470	35.730	34.460	35.370	35.370	1,926,021
2022-09-29	34.100	35.670	33.460	34.860	34.860	2,143,960
2022-09-28	33.300	34.970	32.200	33.810	33.810	1,805,540
2022-09-27	32.800	33.950	32.790	33.310	33.310	1,115,420
2022-09-26	34.340	34.510	32.330	32.460	32.460	1,469,100
2022-09-23	33.610	35.900	33.520	34.540	34.540	2,435,704
2022-09-22	32.700	34.110	32.660	33.610	33.610	1,367,578
2022-09-21	32.220	33.570	31.250	33.160	33.160	920,760
2022-09-20	31.500	32.360	31.500	32.060	32.060	542,040
2022-09-19	32.210	32.500	31.160	31.370	31.370	589,880
2022-09-16	33.240	33.500	32.080	32.160	32.160	1,010,066
2022-09-15	34.200	35.990	33.440	33.560	33.560	1,542,810
2022-09-14	34.140	34.570	33.750	34.320	34.320	545,760
2022-09-13	33.600	34.660	33.590	34.400	34.400	716,729
2022-09-09	33.960	34.170	33.360	33.600	33.600	435,534
2022-09-08	34.280	34.680	33.930	33.930	33.930	501,665
2022-09-07	34.270	34.460	33.800	34.330	34.330	470,257
2022-09-06	34.220	34.750	34.050	34.180	34.180	604,070
2022-09-05	34.300	34.890	33.860	34.160	34.160	477,086
2022-09-02	33.840	34.450	33.660	34.290	34.290	816,330
2022-09-01	33.500	33.590	33.130	33.290	33.290	386,050
2022-08-31	34.080	34.080	33.110	33.310	33.310	735,950
2022-08-30	33.560	34.250	33.190	34.100	34.100	750,015
2022-08-29	33.010	34.100	32.800	33.570	33.570	484,710
2022-08-26	33.900	34.500	33.100	33.550	33.550	863,850
2022-08-25	34.910	35.260	34.250	34.250	34.250	826,552
2022-08-24	35.810	35.980	34.850	34.870	34.870	905,500
2022-08-23	36.230	36.230	35.620	35.790	35.790	746,780
2022-08-22	36.250	36.280	35.730	36.070	36.070	751,836
2022-08-19	37.300	37.770	36.330	36.370	36.370	1,271,730
2022-08-18	37.590	37.590	37.080	37.290	37.290	786,690
2022-08-17	37.560	37.820	37.290	37.590	37.590	891,376
2022-08-16	38.200	38.270	37.530	37.620	37.620	915,632
2022-08-15	37.790	38.030	37.410	37.960	37.960	758,552
2022-08-12	38.720	38.720	37.680	37.820	37.820	1,743,131
2022-08-11	38.930	39.460	38.660	38.720	38.720	1,612,742
2022-08-10	38.770	40.000	38.580	39.350	39.350	2,420,995
2022-08-09	38.450	39.000	38.080	38.560	38.560	1,421,825
2022-08-08	38.340	39.090	37.610	38.870	38.870	1,571,710
2022-08-05	38.970	39.270	37.840	38.380	38.380	2,043,603
2022-08-04	39.600	39.990	38.620	38.720	38.720	2,581,496
2022-08-03	38.000	40.650	37.100	40.350	40.350	4,649,606
2022-08-02	37.910	40.780	37.890	39.240	39.240	4,791,599
2022-08-01	37.470	38.300	37.460	37.680	37.680	587,598
2022-07-29	38.180	38.300	37.430	37.470	37.470	630,340
2022-07-28	37.810	38.180	37.530	38.120	38.120	925,774
2022-07-27	36.960	37.890	36.500	37.840	37.840	998,790
2022-07-26	37.180	37.210	36.020	36.790	36.790	624,338
2022-07-25	37.850	38.240	36.850	37.000	37.000	863,690
2022-07-22	37.370	38.930	37.050	37.780	37.780	1,564,566

← NewerPage 17 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.