Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.130	42.350	41.130	42.080	42.080	5,783,314
2025-07-24	41.840	42.500	41.430	42.240	42.240	6,224,960
2025-07-23	43.000	43.880	41.900	42.030	42.030	9,810,811
2025-07-22	41.680	46.000	41.500	44.530	44.530	16,793,600
2025-07-21	41.640	42.400	41.300	41.820	41.820	5,737,346
2025-07-18	41.740	42.830	41.500	41.900	41.900	7,072,740
2025-07-17	40.750	42.880	40.350	42.400	42.400	9,786,626
2025-07-16	40.530	41.020	39.500	40.600	40.600	5,345,960
2025-07-15	41.610	42.250	40.000	40.320	40.320	7,772,730
2025-07-14	42.080	43.150	42.080	42.160	42.160	6,246,090
2025-07-11	42.620	43.900	41.330	42.880	42.880	10,189,830
2025-07-10	45.710	45.800	42.890	42.960	42.960	15,189,520
2025-07-09	44.550	47.330	43.700	47.000	47.000	18,915,730
2025-07-08	44.420	45.760	44.180	44.320	44.320	10,925,890
2025-07-07	45.980	46.980	43.610	45.250	45.250	13,010,920
2025-07-04	43.900	45.980	42.700	45.660	45.660	14,018,960
2025-07-03	44.600	46.950	42.700	43.660	43.660	11,764,070
2025-07-02	45.790	48.710	44.670	44.800	44.800	17,301,840
2025-07-01	45.500	48.880	43.430	46.940	46.940	21,592,859
2025-06-30	41.410	46.000	41.300	45.490	45.490	21,038,420
2025-06-27	43.340	43.910	41.300	41.690	41.690	16,721,490
2025-06-26	40.950	46.690	40.930	44.570	44.570	23,482,230
2025-06-25	40.010	48.790	40.010	45.120	45.120	24,560,500
2025-06-24	41.210	46.600	41.210	42.320	42.320	24,547,240
2025-06-23	49.610	54.140	48.480	51.510	51.510	24,769,721
2025-06-20	46.780	51.500	45.800	47.430	47.430	18,962,830
2025-06-19	48.000	55.580	45.450	49.770	49.770	28,536,391
2025-06-18	43.470	52.580	43.390	51.080	51.080	30,046,170
2025-06-17	39.200	44.980	36.010	43.940	43.940	29,869,881
2025-06-16	36.420	37.720	34.050	37.720	37.720	19,048,320
2025-06-13	28.400	31.430	28.400	31.430	31.430	10,369,610
2025-06-12	25.940	26.250	25.670	26.190	26.190	4,740,945
2025-06-11	25.740	26.130	25.510	25.960	25.960	6,801,500
2025-06-10	26.320	26.990	25.600	25.760	25.760	13,490,170
2025-06-09	30.110	30.450	29.810	30.220	30.220	3,730,680
2025-06-06	30.160	30.630	29.800	30.380	30.380	4,332,124
2025-06-05	30.310	30.630	30.020	30.320	30.320	4,407,600
2025-06-04	31.220	32.170	30.480	30.670	30.670	7,976,053
2025-06-03	31.180	32.600	30.600	32.020	32.020	9,198,477
2025-05-30	30.610	30.780	29.500	30.240	30.240	4,810,556
2025-05-29	30.420	31.000	30.050	30.870	30.870	6,461,486
2025-05-28	29.420	31.800	29.000	31.100	31.100	10,685,050
2025-05-27	30.040	30.190	29.200	29.710	29.710	4,999,397
2025-05-26	29.510	31.130	28.060	30.000	30.000	8,669,367
2025-05-23	28.030	30.300	28.010	30.040	30.040	10,291,380
2025-05-22	27.940	28.790	27.760	28.240	28.240	3,673,500
2025-05-21	28.820	29.230	27.800	28.180	28.180	3,439,902
2025-05-20	28.350	28.380	27.850	28.330	28.330	2,148,583
2025-05-19	28.180	28.450	27.920	28.350	28.350	2,293,610
2025-05-16	28.470	29.080	28.170	28.180	28.180	3,059,880
2025-05-15	28.560	28.980	28.190	28.750	28.750	4,129,430
2025-05-14	29.120	29.700	28.460	28.680	28.680	4,598,800
2025-05-13	30.540	30.600	28.880	28.970	28.970	8,180,577
2025-05-12	28.920	32.000	28.520	30.360	30.360	11,534,970
2025-05-09	29.170	33.580	29.100	30.230	30.230	12,847,140
2025-05-08	27.810	28.800	27.610	28.580	28.580	5,891,590
2025-05-07	26.960	28.930	26.900	28.280	28.280	6,944,850
2025-05-06	25.830	26.630	25.710	26.560	26.560	2,664,340
2025-04-30	24.780	26.270	24.610	25.530	25.530	2,928,210
2025-04-29	24.020	24.960	23.720	24.580	24.580	2,233,990

← NewerPage 6 of 20 · 1,199 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.