Tianjin Jieqiang Power Equipment Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.090	25.560	24.000	24.280	24.280	2,869,440
2025-04-25	24.480	24.580	24.150	24.170	24.170	1,445,980
2025-04-24	25.100	25.190	24.410	24.640	24.640	1,580,820
2025-04-23	25.230	25.500	25.050	25.100	25.100	1,373,900
2025-04-22	25.850	25.850	25.080	25.230	25.230	1,559,280
2025-04-21	25.350	25.880	25.200	25.580	25.580	1,512,700
2025-04-18	25.800	25.880	25.040	25.320	25.320	1,831,900
2025-04-17	25.550	26.610	25.420	25.730	25.730	2,286,065
2025-04-16	26.400	26.860	25.220	25.810	25.810	2,894,483
2025-04-15	26.920	26.920	26.250	26.450	26.450	2,008,400
2025-04-14	26.440	26.890	26.440	26.630	26.630	2,820,830
2025-04-11	26.860	27.260	26.440	26.440	26.440	4,755,779
2025-04-10	26.280	28.400	26.010	27.000	27.000	8,876,998
2025-04-09	22.280	27.000	21.560	27.000	27.000	8,313,115
2025-04-08	21.650	23.330	21.620	22.500	22.500	2,615,790
2025-04-07	25.600	25.600	21.650	21.650	21.650	3,668,262
2025-04-03	27.160	27.650	26.760	27.060	27.060	1,772,400
2025-04-02	28.350	28.410	27.280	27.440	27.440	2,698,960
2025-04-01	26.660	28.720	26.660	28.340	28.340	4,209,552
2025-03-31	26.450	26.750	25.980	26.610	26.610	1,539,549
2025-03-28	27.400	27.660	26.700	26.720	26.720	1,960,620
2025-03-27	27.900	28.250	26.830	27.530	27.530	2,305,540
2025-03-26	28.250	28.740	27.820	28.080	28.080	2,228,660
2025-03-25	27.710	29.290	27.490	28.350	28.350	3,805,209
2025-03-24	29.670	29.770	27.160	27.730	27.730	4,047,940
2025-03-21	29.670	30.470	29.310	29.860	29.860	4,346,650
2025-03-20	29.310	30.200	29.000	29.900	29.900	3,637,490
2025-03-19	29.470	29.990	29.120	29.380	29.380	2,419,420
2025-03-18	29.790	29.830	29.240	29.540	29.540	2,647,050
2025-03-17	30.000	30.250	29.700	29.770	29.770	2,676,300
2025-03-14	30.000	30.300	29.240	29.970	29.970	3,697,410
2025-03-13	30.220	30.310	29.410	30.100	30.100	3,358,670
2025-03-12	30.340	30.700	29.960	30.310	30.310	3,664,050
2025-03-11	29.550	30.410	28.960	30.350	30.350	3,569,725
2025-03-10	29.950	30.590	29.600	29.960	29.960	3,419,912
2025-03-07	30.150	31.260	29.650	29.950	29.950	5,641,370
2025-03-06	30.180	30.610	29.400	30.220	30.220	4,725,509
2025-03-05	29.800	30.390	29.450	29.830	29.830	4,679,680
2025-03-04	29.110	31.490	29.090	30.230	30.230	7,551,728
2025-03-03	28.290	29.480	27.980	28.620	28.620	2,964,460
2025-02-28	29.570	29.570	27.960	28.080	28.080	2,903,700
2025-02-27	30.180	30.890	29.000	29.320	29.320	3,899,980
2025-02-26	29.540	30.490	29.310	30.300	30.300	4,013,673
2025-02-25	28.920	29.800	28.690	29.460	29.460	3,222,600
2025-02-24	29.430	30.190	29.200	29.380	29.380	4,487,242
2025-02-21	29.010	30.180	28.480	29.750	29.750	5,688,484
2025-02-20	28.470	29.300	28.160	28.820	28.820	5,365,607
2025-02-19	26.800	28.510	26.800	28.490	28.490	5,137,750
2025-02-18	27.820	27.920	26.790	26.860	26.860	2,465,500
2025-02-17	27.100	27.840	27.100	27.820	27.820	2,566,950
2025-02-14	27.030	27.330	26.880	27.260	27.260	2,075,632
2025-02-13	28.160	28.160	27.110	27.150	27.150	2,750,300
2025-02-12	27.540	28.180	27.450	27.920	27.920	2,637,080
2025-02-11	28.020	28.350	27.370	27.710	27.710	3,385,330
2025-02-10	26.870	28.100	26.870	28.070	28.070	3,937,340
2025-02-07	26.430	27.170	26.300	26.810	26.810	3,330,848
2025-02-06	25.950	26.460	25.550	26.460	26.460	2,427,010
2025-02-05	25.100	25.970	25.000	25.760	25.760	2,883,140
2025-01-27	26.420	26.420	24.620	24.680	24.680	3,285,006
2025-01-24	25.370	25.940	24.490	25.900	25.900	3,572,635

← NewerPage 7 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.