Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.180	40.930	39.800	40.700	40.700	2,456,977
2026-01-20	42.010	42.530	39.900	40.180	40.180	4,555,579
2026-01-19	42.000	42.800	41.810	42.250	42.250	3,167,809
2026-01-16	42.760	42.920	41.800	42.570	42.570	3,954,270
2026-01-15	42.300	43.470	42.260	43.050	43.050	4,279,793
2026-01-14	43.550	43.800	42.100	42.820	42.820	5,209,610
2026-01-13	45.000	45.390	42.740	42.920	42.920	6,750,781
2026-01-12	44.380	45.600	44.130	45.390	45.390	6,518,497
2026-01-09	43.650	44.860	43.340	44.460	44.460	7,831,084
2026-01-08	41.800	43.490	41.620	43.290	43.290	6,338,357
2026-01-07	42.310	42.620	41.580	41.690	41.690	3,235,435
2026-01-06	41.720	42.250	41.580	42.200	42.200	3,711,634
2026-01-05	41.000	42.500	40.700	41.860	41.860	4,866,639
2025-12-31	40.870	40.960	40.000	40.490	40.490	3,035,144
2025-12-30	40.660	42.170	40.600	40.960	40.960	3,737,080
2025-12-29	41.070	41.680	40.830	40.990	40.990	2,656,708
2025-12-26	40.800	41.300	40.700	40.940	40.940	2,742,571
2025-12-25	40.710	41.280	40.710	41.000	41.000	3,339,128
2025-12-24	40.990	41.440	40.320	41.320	41.320	4,620,586
2025-12-23	40.020	40.370	39.500	39.690	39.690	2,065,605
2025-12-22	40.340	40.550	40.060	40.160	40.160	2,299,166
2025-12-19	39.460	40.730	39.400	40.350	40.350	2,938,921
2025-12-18	39.000	40.590	38.980	39.700	39.700	3,479,441
2025-12-17	39.260	39.640	38.120	39.640	39.640	3,119,173
2025-12-16	41.000	41.200	38.700	39.070	39.070	4,132,914
2025-12-15	42.050	42.260	41.000	41.030	41.030	2,900,871
2025-12-12	41.670	42.870	41.670	42.270	42.270	2,521,591
2025-12-11	43.300	43.500	41.660	41.670	41.670	3,998,601
2025-12-10	43.000	44.070	43.000	43.410	43.410	3,884,941
2025-12-09	45.020	46.140	44.360	44.420	44.420	5,824,915
2025-12-08	43.970	44.860	43.680	43.790	43.790	3,901,159
2025-12-05	42.710	43.930	42.320	43.820	43.820	3,726,502
2025-12-04	43.300	43.790	42.720	42.780	42.780	3,159,329
2025-12-03	44.740	44.740	43.320	43.590	43.590	4,683,948
2025-12-02	44.910	45.960	44.600	44.740	44.740	4,127,113
2025-12-01	45.720	46.850	45.150	45.400	45.400	4,802,598
2025-11-28	45.820	46.210	45.000	45.940	45.940	5,031,651
2025-11-27	46.800	47.280	45.730	45.770	45.770	6,046,071
2025-11-26	48.600	49.540	46.800	47.000	47.000	9,784,662
2025-11-25	47.300	52.660	46.690	50.250	50.250	14,992,150
2025-11-24	44.500	49.580	44.440	48.460	48.460	10,998,430
2025-11-21	45.530	48.800	42.100	45.580	45.580	10,936,890
2025-11-20	45.850	47.200	45.500	46.420	46.420	8,011,344
2025-11-19	45.650	50.000	45.090	48.520	48.520	11,799,420
2025-11-18	48.800	48.970	45.630	45.660	45.660	8,497,395
2025-11-17	47.880	50.080	47.800	49.510	49.510	12,927,870
2025-11-14	44.070	46.630	43.910	45.080	45.080	6,730,745
2025-11-13	43.830	44.740	43.690	44.270	44.270	2,549,508
2025-11-12	45.000	45.070	43.230	43.830	43.830	3,724,495
2025-11-11	45.380	45.540	44.630	45.300	45.300	3,545,256
2025-11-10	45.270	46.100	45.160	45.670	45.670	3,136,604
2025-11-07	46.970	46.970	45.380	45.380	45.380	5,147,466
2025-11-06	48.370	49.140	46.900	47.020	47.020	5,683,958
2025-11-05	47.740	49.240	47.480	48.850	48.850	5,485,395
2025-11-04	47.400	49.500	47.390	49.020	49.020	8,071,894
2025-11-03	47.000	48.290	46.680	48.000	48.000	5,625,312
2025-10-31	47.500	47.590	46.610	47.070	47.070	6,195,518
2025-10-30	47.400	50.480	46.850	48.770	48.770	10,500,390
2025-10-29	48.800	49.480	47.710	47.810	47.810	10,845,350
2025-10-28	45.200	51.840	44.350	50.320	50.320	15,132,310

← NewerPage 4 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.