Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	48.890	48.890	44.880	45.000	34.328	1,398,889
2022-04-08	50.000	50.030	48.680	48.890	37.296	891,614
2022-04-07	50.290	51.380	49.800	50.220	38.310	942,054
2022-04-06	49.050	50.390	49.010	50.310	38.379	848,087
2022-04-01	49.120	49.740	48.600	49.050	37.418	974,350
2022-03-31	50.550	50.600	49.600	49.600	37.837	1,119,040
2022-03-30	50.580	51.000	50.420	50.620	38.615	919,371
2022-03-29	52.000	52.390	50.500	50.630	38.623	1,378,097
2022-03-28	51.010	53.280	49.850	52.260	39.866	1,984,813
2022-03-25	51.900	52.520	51.040	51.100	38.982	1,171,995
2022-03-24	51.470	52.700	50.700	51.720	39.455	1,316,939
2022-03-23	52.320	52.880	51.410	52.030	39.691	1,107,727
2022-03-22	53.400	53.450	51.580	51.920	39.607	1,567,888
2022-03-21	52.300	53.530	52.300	53.080	40.492	1,539,794
2022-03-18	53.030	53.940	52.210	53.100	40.507	1,832,096
2022-03-17	53.820	55.580	52.600	53.940	41.148	3,090,749
2022-03-16	52.260	52.800	50.380	51.680	39.424	1,840,181
2022-03-15	52.010	53.410	50.400	50.940	38.860	2,332,589
2022-03-14	56.400	56.680	53.000	53.000	40.431	3,401,908
2022-03-11	58.670	59.000	56.590	58.250	44.436	2,933,319
2022-03-10	58.500	61.850	57.000	60.050	45.809	3,985,626
2022-03-09	56.470	59.000	55.470	57.550	43.902	3,328,198
2022-03-08	59.950	59.990	55.150	56.450	43.063	3,963,512
2022-03-07	62.800	62.890	60.000	60.180	45.908	7,273,754
2022-03-04	60.280	67.810	59.500	65.600	50.043	9,998,065
2022-03-03	58.050	58.600	56.190	56.510	43.109	1,649,208
2022-03-02	58.300	59.000	57.780	57.930	44.192	1,991,885
2022-03-01	58.010	60.700	57.770	59.270	45.214	3,486,611
2022-02-28	57.800	63.910	57.000	59.280	45.222	4,934,580
2022-02-25	56.010	56.900	54.910	54.970	41.934	2,164,117
2022-02-24	56.120	59.630	55.060	57.600	43.940	3,717,191
2022-02-23	55.820	56.380	55.520	56.110	42.803	1,921,739
2022-02-22	55.050	58.530	55.050	57.280	43.696	3,226,039
2022-02-21	54.060	54.500	53.520	53.780	41.026	642,330
2022-02-18	53.160	53.990	52.880	53.990	41.186	779,090
2022-02-17	52.800	54.600	52.560	54.150	41.308	1,218,230
2022-02-16	52.720	53.300	52.400	52.940	40.385	729,040
2022-02-15	53.270	53.470	52.480	53.150	40.545	1,100,320
2022-02-14	50.680	54.400	50.680	53.560	40.858	1,883,829
2022-02-11	52.080	52.080	50.010	50.080	38.203	824,804
2022-02-10	52.430	52.790	51.730	51.900	39.592	507,650
2022-02-09	52.110	52.740	51.890	52.490	40.042	525,720
2022-02-08	51.630	52.390	51.080	51.960	39.638	560,950
2022-02-07	51.320	52.000	50.300	51.630	39.386	658,954
2022-01-28	51.050	51.850	50.000	51.080	38.966	924,170
2022-01-27	56.190	56.320	51.000	51.050	38.943	1,822,545
2022-01-26	59.200	59.200	56.300	56.650	43.215	1,794,480
2022-01-25	60.260	62.180	59.800	60.030	45.794	1,287,871
2022-01-24	60.400	60.950	59.520	60.890	46.450	606,710
2022-01-21	60.910	61.000	59.410	60.880	46.442	1,642,720
2022-01-20	61.280	63.230	59.960	62.150	47.411	2,610,086
2022-01-19	60.290	60.500	59.800	60.270	45.977	861,991
2022-01-18	60.510	60.880	59.900	60.500	46.152	865,124
2022-01-17	59.600	61.160	59.600	60.510	46.160	1,013,395
2022-01-14	60.980	61.140	59.210	59.550	45.428	931,060
2022-01-13	61.850	61.870	60.000	60.440	46.107	852,280
2022-01-12	61.080	61.830	61.080	61.810	47.152	415,480
2022-01-11	61.740	62.080	61.020	61.080	46.595	545,069
2022-01-10	61.150	61.880	60.570	61.690	47.060	458,008
2022-01-07	62.190	62.380	60.900	61.160	46.656	729,690

← NewerPage 19 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.