Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	37.370	38.930	37.050	37.780	37.780	1,564,566
2022-07-21	37.650	38.090	37.220	37.470	37.470	938,778
2022-07-20	36.650	37.680	36.410	37.470	37.470	1,271,220
2022-07-19	36.190	36.560	35.950	36.390	36.390	472,270
2022-07-18	34.970	36.450	34.960	36.190	36.190	634,699
2022-07-15	35.990	36.180	35.110	35.150	35.150	616,080
2022-07-14	35.350	36.360	35.000	36.000	36.000	710,670
2022-07-13	35.280	35.530	35.120	35.350	35.350	389,680
2022-07-12	36.000	36.500	35.260	35.260	35.260	569,320
2022-07-11	36.600	36.780	36.050	36.230	36.230	450,780
2022-07-08	36.720	37.320	36.610	37.030	37.030	520,520
2022-07-07	35.620	37.130	35.600	36.850	36.850	982,990
2022-07-06	36.250	36.660	35.520	35.800	35.800	482,820
2022-07-05	37.280	37.480	35.870	36.300	36.300	776,962
2022-07-04	36.600	37.500	36.220	37.370	37.370	693,927
2022-07-01	36.780	37.200	36.400	36.600	36.600	644,170
2022-06-30	36.580	37.440	36.510	36.810	36.810	713,710
2022-06-29	37.800	38.100	36.800	36.810	36.810	783,120
2022-06-28	37.600	38.300	37.580	38.030	38.030	790,490
2022-06-27	38.150	38.150	37.530	37.650	37.650	618,570
2022-06-24	37.850	38.250	37.270	37.730	37.730	998,410
2022-06-23	36.250	37.300	36.020	37.170	37.170	609,938
2022-06-22	37.450	37.760	36.300	36.340	36.340	629,310
2022-06-21	37.400	37.960	37.060	37.440	37.440	637,973
2022-06-20	37.850	37.980	37.200	37.670	37.670	548,470
2022-06-17	37.750	37.750	36.810	37.400	37.400	633,750
2022-06-16	37.980	38.290	37.220	37.490	37.490	815,937
2022-06-15	37.740	38.360	37.440	37.610	37.610	920,860
2022-06-14	38.240	38.240	37.060	37.800	37.800	707,320
2022-06-13	37.210	38.800	37.080	38.240	38.240	1,271,288
2022-06-10	36.170	38.000	35.850	37.820	37.820	1,986,724
2022-06-09	36.400	36.860	35.730	35.870	35.870	708,030
2022-06-08	37.170	37.170	35.610	36.400	36.400	929,711
2022-06-07	36.930	37.250	36.230	37.110	37.110	861,740
2022-06-06	36.410	37.250	36.100	36.940	36.940	799,460
2022-06-02	35.500	36.730	35.300	36.510	36.510	936,743
2022-06-01	35.240	36.150	35.210	35.700	35.700	888,627
2022-05-31	35.090	35.300	34.090	35.100	35.100	675,013
2022-05-30	35.170	35.390	34.530	35.060	35.060	522,069
2022-05-27	35.800	35.990	34.730	35.000	35.000	883,855
2022-05-26	46.440	47.770	45.510	47.000	35.854	1,297,299
2022-05-25	45.430	46.900	45.090	46.870	35.755	786,041
2022-05-24	47.650	48.900	45.000	45.000	34.328	1,677,389
2022-05-23	46.550	47.680	46.350	47.620	36.327	1,021,507
2022-05-20	46.250	46.960	46.070	46.550	35.511	739,796
2022-05-19	45.790	47.380	45.340	46.330	35.343	986,919
2022-05-18	46.120	47.740	45.800	47.180	35.991	1,123,417
2022-05-17	46.720	47.250	45.800	46.350	35.358	956,996
2022-05-16	49.700	49.750	46.880	47.180	35.991	1,289,908
2022-05-13	49.770	50.650	48.280	48.300	36.846	2,267,121
2022-05-12	50.000	52.150	48.600	51.200	39.058	3,462,577
2022-04-22	43.500	43.630	41.100	43.600	33.260	1,658,799
2022-04-21	47.000	48.200	44.470	44.790	34.168	975,000
2022-04-20	47.680	47.810	46.530	46.950	35.816	818,870
2022-04-19	47.670	49.390	47.600	47.830	36.487	1,241,630
2022-04-18	47.030	49.500	46.700	48.530	37.021	1,286,090
2022-04-15	47.120	48.080	46.200	46.790	35.694	1,265,940
2022-04-14	45.320	50.200	45.320	48.530	37.021	2,156,017
2022-04-13	45.590	46.480	44.810	45.080	34.389	671,840
2022-04-12	44.990	46.370	44.700	46.190	35.236	818,458

← NewerPage 18 of 20 · 1,200 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.