Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.660	39.810	38.100	38.300	38.300	3,809,330
2026-04-23	39.620	40.500	38.820	39.610	39.610	4,767,397
2026-04-22	40.770	40.770	39.800	39.880	39.880	4,119,600
2026-04-21	41.660	42.110	40.770	41.050	41.050	4,658,938
2026-04-20	40.510	41.450	40.510	41.450	41.450	4,482,755
2026-04-17	41.120	41.200	40.100	40.500	40.500	4,551,443
2026-04-16	40.910	41.430	39.800	41.380	41.380	5,009,247
2026-04-15	40.870	41.470	40.850	40.980	40.980	3,680,032
2026-04-14	41.510	41.710	40.830	41.300	41.300	5,288,539
2026-04-13	41.920	42.480	41.610	42.040	42.040	4,599,592
2026-04-10	42.080	42.490	41.510	41.600	41.600	6,561,702
2026-04-09	43.190	43.450	41.860	42.600	42.600	7,068,880
2026-04-08	40.800	43.480	40.800	42.850	42.850	10,404,220
2026-04-07	44.010	45.870	43.690	45.650	45.650	7,595,001
2026-04-03	43.480	44.950	41.940	44.900	44.900	7,903,290
2026-04-02	43.420	45.400	43.420	44.110	44.110	8,325,155
2026-04-01	44.400	44.500	42.900	43.420	43.420	6,391,779
2026-03-31	45.970	46.820	43.700	43.700	43.700	10,981,090
2026-03-30	49.000	51.200	47.360	47.780	47.780	12,295,470
2026-03-27	47.470	50.190	47.200	48.800	48.800	11,030,640
2026-03-26	48.010	48.430	46.680	48.090	48.090	11,433,940
2026-03-25	45.760	51.440	45.180	49.440	49.440	17,262,900
2026-03-24	42.670	49.250	42.010	46.850	46.850	14,923,560
2026-03-23	42.500	45.780	42.110	43.460	43.460	10,240,970
2026-03-20	43.180	43.680	42.380	43.000	43.000	6,512,846
2026-03-19	43.170	45.450	43.000	44.800	44.800	10,380,310
2026-03-18	42.870	43.760	41.620	43.460	43.460	6,436,393
2026-03-17	43.520	44.450	42.400	43.540	43.540	7,076,015
2026-03-16	45.200	45.440	43.500	43.520	43.520	7,008,810
2026-03-13	45.480	46.650	44.450	46.120	46.120	7,470,164
2026-03-12	46.270	46.270	45.110	45.530	45.530	7,000,225
2026-03-11	48.000	48.440	46.680	46.730	46.730	10,296,230
2026-03-10	45.000	51.790	45.000	49.700	49.700	13,496,640
2026-03-09	51.240	53.700	48.530	48.640	48.640	12,512,380
2026-03-06	51.750	52.450	50.100	51.230	51.230	12,099,590
2026-03-05	53.240	55.980	52.260	53.740	53.740	14,396,540
2026-03-04	51.150	58.000	49.870	55.790	55.790	19,036,439
2026-03-03	52.000	57.220	49.800	54.060	54.060	19,949,520
2026-03-02	48.990	53.550	48.520	53.520	53.520	19,773,160
2026-02-27	44.810	45.500	44.550	45.380	45.380	3,706,814
2026-02-26	45.550	45.650	44.660	45.610	45.610	4,460,127
2026-02-25	46.710	47.060	45.500	45.730	45.730	5,132,637
2026-02-24	44.330	48.440	44.000	46.630	46.630	8,750,922
2026-02-13	43.600	44.190	43.310	43.460	43.460	3,711,208
2026-02-12	44.980	44.980	43.220	43.550	43.550	4,877,868
2026-02-11	42.180	46.230	41.000	44.510	44.510	11,121,710
2026-02-10	42.620	43.960	41.940	41.960	41.960	4,725,318
2026-02-09	41.050	43.130	41.050	42.910	42.910	5,684,943
2026-02-06	39.490	41.860	39.250	41.390	41.390	5,013,140
2026-02-05	39.580	40.650	39.480	39.930	39.930	2,469,908
2026-02-04	39.000	40.860	38.980	39.860	39.860	3,683,690
2026-02-03	39.060	39.650	37.460	39.480	39.480	4,308,821
2026-02-02	40.490	40.730	39.060	39.210	39.210	4,367,100
2026-01-30	41.750	42.540	41.000	41.280	41.280	4,198,256
2026-01-29	42.140	43.200	41.660	41.670	41.670	5,456,151
2026-01-28	41.330	42.950	41.310	42.560	42.560	6,654,657
2026-01-27	40.090	42.660	39.910	41.820	41.820	6,518,870
2026-01-26	41.240	41.330	39.700	40.160	40.160	3,664,445
2026-01-23	41.110	41.500	40.730	41.460	41.460	2,580,041
2026-01-22	40.450	41.680	40.450	41.240	41.240	2,704,837

← NewerPage 3 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.