Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	61.710	62.580	61.620	62.250	47.487	724,230
2022-01-05	63.200	63.460	61.310	62.290	47.518	1,193,270
2022-01-04	62.500	63.240	62.290	63.240	48.243	877,890
2021-12-31	62.410	63.290	61.930	62.700	47.831	945,360
2021-12-30	61.200	62.470	61.180	62.380	47.587	1,086,111
2021-12-29	61.100	61.970	60.620	61.500	46.915	761,780
2021-12-28	60.490	61.280	60.170	61.150	46.648	619,190
2021-12-27	61.510	61.610	60.000	60.660	46.274	1,002,800
2021-12-24	62.010	62.020	60.570	61.500	46.915	983,119
2021-12-23	63.120	63.170	61.500	61.790	47.136	1,079,000
2021-12-22	63.040	63.900	62.700	63.100	48.136	1,222,932
2021-12-21	61.880	63.490	61.710	63.380	48.349	1,336,140
2021-12-20	63.300	64.180	61.300	61.540	46.946	1,300,910
2021-12-17	63.910	64.380	62.920	62.950	48.021	1,017,533
2021-12-16	63.490	63.960	62.840	63.920	48.761	1,010,184
2021-12-15	62.420	64.110	62.200	63.190	48.204	1,471,470
2021-12-14	61.800	63.440	61.670	62.130	47.396	1,012,297
2021-12-13	62.420	62.670	61.560	61.660	47.037	1,148,407
2021-12-10	62.970	62.970	62.000	62.550	47.716	629,989
2021-12-09	62.000	63.510	62.000	62.870	47.960	793,404
2021-12-08	62.660	63.410	62.150	62.270	47.503	1,026,978
2021-12-07	64.880	65.370	61.800	62.150	47.411	1,379,505
2021-12-06	65.680	66.170	63.860	64.860	49.478	863,430
2021-12-03	66.630	67.470	65.650	66.310	50.585	976,492
2021-12-02	67.660	68.550	65.510	66.190	50.493	1,364,506
2021-12-01	66.550	67.690	65.880	67.660	51.614	1,403,313
2021-11-30	65.710	67.600	65.210	66.550	50.768	1,932,218
2021-11-29	62.980	66.480	62.980	65.690	50.112	1,371,509
2021-11-26	65.690	65.690	63.500	64.000	48.822	1,172,470
2021-11-25	65.390	66.260	64.330	65.720	50.134	1,020,717
2021-11-24	65.590	66.080	64.800	65.000	49.585	845,780
2021-11-23	66.010	67.350	65.020	65.600	50.043	914,841
2021-11-22	66.390	66.960	65.660	66.010	50.356	857,416
2021-11-19	65.100	66.500	64.510	66.390	50.646	1,041,548
2021-11-18	64.770	66.250	64.310	65.700	50.119	1,275,781
2021-11-17	64.500	65.430	63.410	64.800	49.433	923,260
2021-11-16	66.180	66.190	63.590	63.610	48.525	1,221,545
2021-11-15	65.710	66.400	65.180	65.940	50.302	1,205,362
2021-11-12	64.520	66.000	64.160	65.780	50.180	1,508,630
2021-11-11	65.000	65.190	64.160	64.390	49.120	1,014,370
2021-11-10	64.250	65.410	63.660	64.970	49.562	1,223,995
2021-11-09	62.500	65.250	62.500	64.310	49.059	1,413,516
2021-11-08	62.000	63.590	60.570	63.000	48.059	1,100,045
2021-11-05	61.850	63.080	61.400	62.150	47.411	1,141,327
2021-11-04	61.020	62.460	61.000	61.840	47.175	898,690
2021-11-03	61.500	62.010	58.950	61.870	47.197	1,082,861
2021-11-02	60.750	63.630	60.750	62.210	47.457	1,896,855
2021-11-01	60.000	60.810	59.670	60.310	46.007	588,665
2021-10-29	61.850	62.390	59.600	60.000	45.771	1,416,376
2021-10-28	65.580	65.580	62.160	62.390	47.594	1,162,253
2021-10-27	64.800	68.150	64.800	66.700	50.882	1,661,241
2021-10-26	64.120	64.990	64.020	64.320	49.066	292,890
2021-10-25	64.200	64.980	63.120	64.880	49.494	417,881
2021-10-22	63.970	64.470	63.560	63.560	48.487	241,429
2021-10-21	64.750	64.870	63.800	64.030	48.845	415,871
2021-10-20	64.320	64.880	64.320	64.750	49.394	216,450
2021-10-19	65.500	65.800	64.300	64.660	49.326	410,074
2021-10-18	66.500	66.550	65.110	65.700	50.119	198,325
2021-10-15	65.800	67.190	65.590	65.620	50.058	314,210
2021-10-14	65.980	66.580	65.120	66.410	50.661	378,171

← NewerPage 20 of 20 · 1,200 trading days

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.