Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.880	35.880	29.760	33.550	33.550	12,806,976
2026-07-22	27.130	30.480	27.100	30.220	30.220	8,423,460
2026-07-21	27.650	27.650	25.440	27.050	27.050	3,646,188
2026-07-20	27.560	28.850	27.100	27.770	27.770	3,154,980
2026-07-17	28.500	29.190	27.060	27.580	27.580	2,477,780
2026-07-16	28.300	28.950	28.060	28.770	28.770	1,566,448
2026-07-15	28.160	28.950	27.920	28.590	28.590	1,878,369
2026-07-14	28.270	28.490	27.370	28.420	28.420	2,791,869
2026-07-13	30.360	30.600	28.240	28.280	28.280	3,234,500
2026-07-10	29.290	31.260	28.710	30.340	30.340	4,042,510
2026-07-09	28.570	30.180	28.410	29.290	29.290	2,811,702
2026-07-08	29.040	29.140	28.520	28.620	28.620	1,653,664
2026-07-07	30.500	30.930	28.990	29.130	29.130	2,721,600
2026-07-06	31.080	31.300	29.850	29.940	29.940	2,381,340
2026-07-03	30.080	30.900	29.700	30.770	30.770	2,894,423
2026-07-02	29.840	30.820	29.680	29.780	29.780	2,660,044
2026-07-01	28.300	30.300	28.300	29.970	29.970	3,814,801
2026-06-30	28.180	28.960	27.950	28.570	28.570	2,097,660
2026-06-29	28.350	28.520	27.330	28.230	28.230	2,642,960
2026-06-26	29.210	29.260	28.120	28.330	28.330	2,227,917
2026-06-25	30.050	30.210	29.000	29.260	29.260	2,189,106
2026-06-24	30.550	30.560	29.480	30.030	30.030	2,243,640
2026-06-23	30.800	31.080	30.290	30.520	30.520	1,758,515
2026-06-22	30.530	30.970	29.440	30.940	30.940	2,940,032
2026-06-18	30.550	31.280	30.090	30.680	30.680	2,398,585
2026-06-17	31.950	32.290	30.720	30.890	30.890	3,012,736
2026-06-16	31.980	32.450	31.520	32.160	32.160	2,434,099
2026-06-15	32.400	32.880	31.960	32.130	32.130	2,952,008
2026-06-12	32.610	33.170	31.950	32.830	32.830	3,120,350
2026-06-11	31.840	32.600	31.150	32.280	32.280	3,046,139
2026-06-10	32.250	33.920	31.660	31.960	31.960	3,982,589
2026-06-09	32.300	32.600	31.500	32.300	32.300	2,305,159
2026-06-08	32.880	33.360	31.820	32.290	32.290	2,281,776
2026-06-05	32.950	33.230	32.080	32.950	32.950	2,530,900
2026-06-04	33.160	33.430	32.530	32.790	32.790	2,073,154
2026-06-03	33.550	34.100	32.980	33.540	33.540	2,653,620
2026-06-02	33.930	34.080	32.610	33.550	33.550	2,122,100
2026-06-01	33.200	34.040	33.150	33.920	33.920	1,748,456
2026-05-29	34.600	34.930	33.160	33.420	33.420	3,000,647
2026-05-28	33.960	35.000	33.350	34.940	34.940	3,193,688
2026-05-27	34.680	34.680	33.240	33.810	33.810	3,294,731
2026-05-26	34.740	35.300	33.900	34.680	34.680	3,258,129
2026-05-25	38.100	38.460	34.700	35.070	35.070	5,893,242
2026-05-22	38.200	38.790	37.700	38.630	38.630	2,757,400
2026-05-21	39.370	40.000	38.010	38.080	38.080	3,805,228
2026-05-20	39.700	40.700	39.310	39.710	39.710	3,508,001
2026-05-19	41.010	41.660	39.790	39.800	39.800	5,482,578
2026-05-18	38.380	39.000	37.800	38.800	38.800	2,579,145
2026-05-15	38.020	39.200	37.800	38.600	38.600	3,376,944
2026-05-14	39.790	40.160	38.080	38.110	38.110	4,163,991
2026-05-13	40.320	40.340	39.660	39.940	39.940	5,157,607
2026-05-12	39.440	42.190	38.470	41.070	41.070	8,494,137
2026-05-11	40.220	40.400	39.360	39.600	39.600	3,732,502
2026-05-08	39.400	40.160	38.900	40.120	40.120	4,097,531
2026-05-07	39.450	40.000	38.970	39.400	39.400	3,860,986
2026-05-06	39.320	39.850	39.030	39.610	39.610	3,285,914
2026-04-30	38.580	39.480	38.580	39.300	39.300	2,946,192
2026-04-29	38.550	38.880	37.850	38.570	38.570	2,122,620
2026-04-28	38.690	38.950	37.820	38.230	38.230	2,667,300
2026-04-27	38.000	38.790	37.110	38.750	38.750	3,508,001

← NewerPage 2 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.