Tianjin Jieqiang Power Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.500 | 26.930 | 25.700 | 25.790 | 25.790 | 2,343,710 |
| 2025-01-22 | 26.250 | 26.400 | 25.900 | 26.030 | 26.030 | 1,589,630 |
| 2025-01-21 | 26.700 | 26.970 | 25.850 | 26.450 | 26.450 | 2,308,930 |
| 2025-01-20 | 27.370 | 27.390 | 26.590 | 26.750 | 26.750 | 2,172,850 |
| 2025-01-17 | 26.380 | 27.200 | 26.140 | 26.980 | 26.980 | 2,923,624 |
| 2025-01-16 | 26.930 | 27.280 | 26.320 | 26.590 | 26.590 | 2,849,222 |
| 2025-01-15 | 27.880 | 27.880 | 26.800 | 26.850 | 26.850 | 3,608,030 |
| 2025-01-14 | 26.130 | 27.790 | 26.130 | 27.660 | 27.660 | 5,657,633 |
| 2025-01-13 | 27.640 | 28.770 | 26.600 | 26.800 | 26.800 | 6,533,421 |
| 2025-01-10 | 26.850 | 27.170 | 25.580 | 25.640 | 25.640 | 1,877,578 |
| 2025-01-09 | 26.300 | 27.120 | 26.120 | 26.850 | 26.850 | 1,903,030 |
| 2025-01-08 | 26.630 | 27.280 | 25.770 | 26.530 | 26.530 | 2,165,870 |
| 2025-01-07 | 25.870 | 26.810 | 25.740 | 26.810 | 26.810 | 2,233,890 |
| 2025-01-06 | 26.050 | 26.050 | 24.820 | 25.660 | 25.660 | 1,908,660 |
| 2025-01-03 | 27.760 | 28.000 | 25.630 | 25.800 | 25.800 | 2,541,150 |
| 2025-01-02 | 28.670 | 28.670 | 27.030 | 27.430 | 27.430 | 2,185,987 |
| 2024-12-31 | 29.410 | 29.550 | 28.000 | 28.160 | 28.160 | 2,106,430 |
| 2024-12-30 | 29.380 | 29.590 | 28.410 | 28.960 | 28.960 | 1,688,840 |
| 2024-12-27 | 29.500 | 30.120 | 29.290 | 29.320 | 29.320 | 2,487,030 |
| 2024-12-26 | 28.420 | 29.440 | 28.420 | 29.000 | 29.000 | 2,393,170 |
| 2024-12-25 | 29.430 | 29.500 | 27.960 | 28.350 | 28.350 | 3,238,321 |
| 2024-12-24 | 29.780 | 30.390 | 28.620 | 29.420 | 29.420 | 2,944,695 |
| 2024-12-23 | 31.480 | 31.480 | 29.590 | 29.770 | 29.770 | 3,403,957 |
| 2024-12-20 | 30.970 | 31.750 | 30.850 | 31.470 | 31.470 | 2,624,923 |
| 2024-12-19 | 30.700 | 31.240 | 30.510 | 30.940 | 30.940 | 2,765,860 |
| 2024-12-18 | 31.530 | 31.980 | 30.700 | 31.210 | 31.210 | 3,211,050 |
| 2024-12-17 | 34.010 | 34.220 | 31.510 | 31.530 | 31.530 | 5,728,680 |
| 2024-12-16 | 34.420 | 35.870 | 34.080 | 34.550 | 34.550 | 5,331,687 |
| 2024-12-13 | 34.580 | 36.220 | 34.540 | 34.890 | 34.890 | 9,486,048 |
| 2024-12-12 | 33.360 | 34.440 | 33.330 | 34.440 | 34.440 | 4,859,468 |
| 2024-12-11 | 33.760 | 33.970 | 33.120 | 33.470 | 33.470 | 3,145,520 |
| 2024-12-10 | 34.190 | 34.390 | 33.470 | 33.670 | 33.670 | 5,383,470 |
| 2024-12-09 | 33.850 | 33.860 | 32.670 | 33.050 | 33.050 | 3,933,987 |
| 2024-12-06 | 34.060 | 34.480 | 33.510 | 34.140 | 34.140 | 5,543,758 |
| 2024-12-05 | 32.710 | 34.500 | 32.570 | 34.070 | 34.070 | 6,622,264 |
| 2024-12-04 | 33.000 | 33.530 | 32.500 | 32.710 | 32.710 | 4,136,150 |
| 2024-12-03 | 33.570 | 33.680 | 32.750 | 33.280 | 33.280 | 4,923,053 |
| 2024-12-02 | 33.640 | 34.400 | 33.510 | 33.760 | 33.760 | 5,626,979 |
| 2024-11-29 | 32.410 | 34.400 | 32.100 | 33.640 | 33.640 | 6,874,297 |
| 2024-11-28 | 33.210 | 33.490 | 32.380 | 32.440 | 32.440 | 5,068,063 |
| 2024-11-27 | 33.510 | 33.510 | 32.000 | 33.210 | 33.210 | 5,762,880 |
| 2024-11-26 | 35.750 | 36.360 | 33.100 | 33.610 | 33.610 | 8,934,547 |
| 2024-11-25 | 36.000 | 38.000 | 34.670 | 36.760 | 36.760 | 11,460,760 |
| 2024-11-22 | 36.100 | 42.980 | 35.500 | 39.000 | 39.000 | 17,957,490 |
| 2024-11-21 | 35.000 | 37.580 | 35.000 | 36.330 | 36.330 | 10,912,680 |
| 2024-11-20 | 34.780 | 35.570 | 34.300 | 34.980 | 34.980 | 7,731,129 |
| 2024-11-19 | 31.490 | 33.860 | 31.390 | 33.270 | 33.270 | 4,177,178 |
| 2024-11-18 | 32.330 | 32.730 | 30.690 | 31.180 | 31.180 | 2,820,270 |
| 2024-11-15 | 32.820 | 33.660 | 32.180 | 32.290 | 32.290 | 3,011,957 |
| 2024-11-14 | 34.240 | 34.680 | 32.990 | 33.050 | 33.050 | 3,632,190 |
| 2024-11-13 | 34.030 | 34.950 | 33.800 | 34.690 | 34.690 | 3,414,940 |
| 2024-11-12 | 35.300 | 35.900 | 34.140 | 34.370 | 34.370 | 4,839,080 |
| 2024-11-11 | 35.980 | 35.980 | 34.910 | 35.640 | 35.640 | 6,095,830 |
| 2024-11-08 | 34.020 | 35.980 | 34.020 | 35.130 | 35.130 | 7,691,432 |
| 2024-11-07 | 33.810 | 34.360 | 33.130 | 33.960 | 33.960 | 4,774,500 |
| 2024-11-06 | 35.000 | 35.430 | 33.990 | 34.140 | 34.140 | 5,880,974 |
| 2024-11-05 | 33.040 | 34.690 | 33.000 | 34.320 | 34.320 | 5,839,588 |
| 2024-11-04 | 31.980 | 32.920 | 31.380 | 32.810 | 32.810 | 3,151,260 |
| 2024-11-01 | 34.490 | 35.070 | 31.850 | 31.920 | 31.920 | 5,802,037 |
| 2024-10-31 | 34.100 | 34.880 | 33.710 | 34.700 | 34.700 | 5,633,640 |
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.