Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.790	45.490	43.790	45.480	45.480	6,387,771
2025-10-24	44.310	46.700	44.220	44.830	44.830	7,496,827
2025-10-23	43.780	46.690	43.780	44.730	44.730	8,834,498
2025-10-22	44.600	44.750	43.610	43.780	43.780	5,915,370
2025-10-21	45.800	46.810	45.690	46.220	46.220	4,001,958
2025-10-20	46.770	47.500	45.100	46.030	46.030	6,370,000
2025-10-17	47.070	48.500	46.130	46.750	46.750	6,647,961
2025-10-16	48.450	50.400	47.920	48.080	48.080	8,800,324
2025-10-15	50.500	50.500	47.130	48.680	48.680	10,211,960
2025-10-14	51.750	53.000	49.490	51.710	51.710	15,025,010
2025-10-13	45.900	54.850	45.700	53.540	53.540	18,268,619
2025-10-10	43.350	51.510	43.080	48.730	48.730	17,265,420
2025-10-09	42.660	43.200	41.750	43.100	43.100	4,306,519
2025-09-30	41.700	42.980	41.500	42.660	42.660	4,433,278
2025-09-29	41.350	41.880	40.500	41.630	41.630	4,243,677
2025-09-26	41.840	43.550	41.400	41.590	41.590	5,782,806
2025-09-25	42.900	42.930	41.650	41.660	41.660	3,505,131
2025-09-24	42.000	43.330	41.410	43.130	43.130	3,791,744
2025-09-23	43.020	43.420	40.950	42.080	42.080	5,038,886
2025-09-22	43.220	43.380	42.680	43.250	43.250	3,540,300
2025-09-19	43.470	44.740	43.220	43.480	43.480	4,495,153
2025-09-18	44.500	45.280	43.080	43.460	43.460	6,399,140
2025-09-17	46.900	47.060	44.730	45.150	45.150	6,392,750
2025-09-16	45.300	45.300	44.310	45.300	45.300	4,590,664
2025-09-15	45.840	45.990	44.470	45.230	45.230	5,598,329
2025-09-12	44.090	47.960	43.850	45.910	45.910	11,207,990
2025-09-11	43.500	44.600	42.890	44.270	44.270	4,902,694
2025-09-10	43.000	43.860	42.990	43.700	43.700	4,136,603
2025-09-09	44.380	45.120	42.750	42.990	42.990	4,992,996
2025-09-08	43.610	44.930	43.450	44.480	44.480	5,059,532
2025-09-05	43.360	44.140	42.060	43.980	43.980	6,493,008
2025-09-04	45.910	46.500	41.800	43.790	43.790	10,386,110
2025-09-03	55.800	55.800	46.520	47.120	47.120	11,588,060
2025-09-02	52.950	55.770	51.400	55.250	55.250	10,394,960
2025-09-01	55.140	55.500	53.130	53.700	53.700	8,110,448
2025-08-29	51.500	55.720	50.510	55.690	55.690	12,439,370
2025-08-28	52.130	53.500	49.050	51.490	51.490	9,015,095
2025-08-27	57.000	57.390	52.700	53.010	53.010	13,186,950
2025-08-26	60.000	60.000	57.500	58.250	58.250	10,607,950
2025-08-25	56.790	60.550	56.000	60.470	60.470	17,190,760
2025-08-22	55.430	56.760	54.710	56.560	56.560	8,350,977
2025-08-21	55.930	56.950	54.820	55.390	55.390	7,545,092
2025-08-20	56.310	58.150	55.800	56.510	56.510	10,412,280
2025-08-19	57.960	58.900	55.770	56.400	56.400	13,281,760
2025-08-18	56.660	59.000	55.750	58.490	58.490	17,365,029
2025-08-15	55.000	56.420	54.290	56.000	56.000	11,600,270
2025-08-14	59.580	60.420	55.200	55.290	55.290	17,824,740
2025-08-13	58.500	65.740	58.140	60.930	60.930	19,045,061
2025-08-12	63.040	64.990	59.800	60.420	60.420	19,575,930
2025-08-11	59.010	68.530	59.010	64.860	64.860	22,769,980
2025-08-08	61.710	69.000	59.870	62.100	62.100	23,954,840
2025-08-07	59.940	69.000	55.000	61.720	61.720	27,822,301
2025-08-06	47.800	58.060	47.500	58.060	58.060	22,082,770
2025-08-05	45.520	50.000	45.520	48.380	48.380	18,291,830
2025-08-04	42.220	47.290	42.210	45.770	45.770	13,315,290
2025-08-01	45.690	45.690	43.500	43.770	43.770	10,913,940
2025-07-31	43.370	47.800	42.400	46.010	46.010	14,822,690
2025-07-30	44.400	45.580	43.330	43.800	43.800	10,331,940
2025-07-29	42.130	44.480	42.070	43.830	43.830	10,339,390
2025-07-28	42.080	43.120	41.900	42.550	42.550	6,606,873

← NewerPage 5 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.