Tianjin Jieqiang Power Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 34.330 | 34.900 | 33.380 | 33.890 | 33.890 | 5,292,500 |
| 2024-10-29 | 35.700 | 36.480 | 34.530 | 34.740 | 34.740 | 6,006,252 |
| 2024-10-28 | 35.700 | 36.350 | 35.010 | 35.700 | 35.700 | 7,166,416 |
| 2024-10-25 | 36.090 | 36.800 | 35.600 | 36.000 | 36.000 | 7,319,358 |
| 2024-10-24 | 38.800 | 38.800 | 36.080 | 36.480 | 36.480 | 8,501,400 |
| 2024-10-23 | 38.010 | 41.030 | 37.500 | 39.420 | 39.420 | 12,774,230 |
| 2024-10-22 | 38.300 | 42.860 | 36.680 | 38.460 | 38.460 | 14,139,370 |
| 2024-10-21 | 36.050 | 38.700 | 36.050 | 38.030 | 38.030 | 11,410,290 |
| 2024-10-18 | 35.030 | 38.760 | 34.010 | 36.490 | 36.490 | 12,071,550 |
| 2024-10-17 | 35.660 | 37.500 | 35.100 | 36.050 | 36.050 | 9,812,080 |
| 2024-10-16 | 36.490 | 39.120 | 35.740 | 36.140 | 36.140 | 12,232,800 |
| 2024-10-15 | 32.800 | 40.000 | 32.500 | 38.200 | 38.200 | 18,331,420 |
| 2024-10-14 | 32.350 | 36.360 | 32.350 | 34.790 | 34.790 | 13,067,650 |
| 2024-10-11 | 33.000 | 33.500 | 30.300 | 31.800 | 31.800 | 10,045,490 |
| 2024-10-10 | 31.890 | 35.930 | 30.100 | 34.800 | 34.800 | 14,920,650 |
| 2024-10-09 | 33.470 | 34.430 | 30.600 | 30.600 | 30.600 | 10,107,760 |
| 2024-10-08 | 35.200 | 36.060 | 31.050 | 36.060 | 36.060 | 15,135,630 |
| 2024-09-30 | 27.480 | 30.550 | 26.210 | 30.050 | 30.050 | 12,897,420 |
| 2024-09-27 | 24.940 | 26.880 | 24.860 | 26.050 | 26.050 | 9,740,698 |
| 2024-09-26 | 24.660 | 25.350 | 24.220 | 24.980 | 24.980 | 6,712,188 |
| 2024-09-25 | 23.950 | 25.800 | 23.860 | 24.680 | 24.680 | 8,583,790 |
| 2024-09-24 | 23.750 | 24.050 | 23.190 | 24.000 | 24.000 | 6,653,470 |
| 2024-09-23 | 23.030 | 24.200 | 23.030 | 23.710 | 23.710 | 6,801,620 |
| 2024-09-20 | 22.170 | 24.530 | 21.740 | 23.740 | 23.740 | 8,183,730 |
| 2024-09-19 | 22.200 | 22.550 | 21.670 | 22.280 | 22.280 | 4,181,720 |
| 2024-09-18 | 21.820 | 22.900 | 21.590 | 22.000 | 22.000 | 4,743,820 |
| 2024-09-13 | 22.010 | 22.720 | 21.800 | 22.030 | 22.030 | 5,184,420 |
| 2024-09-12 | 22.260 | 22.470 | 21.700 | 21.740 | 21.740 | 3,633,527 |
| 2024-09-11 | 22.390 | 22.440 | 22.030 | 22.270 | 22.270 | 2,673,617 |
| 2024-09-10 | 22.550 | 22.930 | 22.020 | 22.420 | 22.420 | 3,575,816 |
| 2024-09-09 | 22.260 | 22.850 | 21.680 | 22.550 | 22.550 | 3,782,286 |
| 2024-09-06 | 24.660 | 24.660 | 22.300 | 22.470 | 22.470 | 7,520,243 |
| 2024-09-05 | 24.490 | 25.080 | 24.100 | 24.630 | 24.630 | 4,871,706 |
| 2024-09-04 | 25.400 | 25.770 | 24.100 | 24.270 | 24.270 | 7,237,000 |
| 2024-09-03 | 25.550 | 26.590 | 24.610 | 25.910 | 25.910 | 9,048,177 |
| 2024-09-02 | 25.350 | 27.480 | 24.700 | 25.420 | 25.420 | 11,715,650 |
| 2024-08-30 | 24.080 | 27.050 | 23.660 | 25.450 | 25.450 | 12,660,700 |
| 2024-08-29 | 23.910 | 24.500 | 23.260 | 23.770 | 23.770 | 8,935,949 |
| 2024-08-28 | 23.010 | 26.060 | 22.600 | 24.610 | 24.610 | 12,497,500 |
| 2024-08-27 | 23.210 | 24.700 | 23.030 | 23.390 | 23.390 | 8,514,471 |
| 2024-08-26 | 23.490 | 24.420 | 23.010 | 23.380 | 23.380 | 7,113,736 |
| 2024-08-23 | 23.530 | 24.620 | 22.390 | 24.180 | 24.180 | 10,753,410 |
| 2024-08-22 | 23.400 | 25.470 | 22.760 | 24.520 | 24.520 | 13,108,870 |
| 2024-08-21 | 23.460 | 25.480 | 23.140 | 23.610 | 23.610 | 11,625,780 |
| 2024-08-20 | 26.000 | 27.450 | 24.240 | 24.460 | 24.460 | 15,441,350 |
| 2024-08-19 | 21.300 | 26.140 | 21.190 | 26.140 | 26.140 | 16,992,000 |
| 2024-08-16 | 22.940 | 23.050 | 21.440 | 21.780 | 21.780 | 10,882,300 |
| 2024-08-15 | 23.860 | 24.870 | 23.100 | 23.400 | 23.400 | 12,670,180 |
| 2024-08-14 | 23.160 | 25.640 | 22.200 | 24.820 | 24.820 | 15,889,030 |
| 2024-08-13 | 22.480 | 25.650 | 21.900 | 23.320 | 23.320 | 17,011,770 |
| 2024-08-12 | 19.410 | 22.990 | 19.390 | 22.990 | 22.990 | 11,157,040 |
| 2024-08-09 | 19.550 | 19.650 | 19.130 | 19.160 | 19.160 | 2,593,810 |
| 2024-08-08 | 20.110 | 20.190 | 19.310 | 19.370 | 19.370 | 3,815,640 |
| 2024-08-07 | 20.220 | 20.500 | 19.890 | 20.250 | 20.250 | 3,105,030 |
| 2024-08-06 | 19.910 | 20.600 | 19.720 | 20.250 | 20.250 | 4,588,504 |
| 2024-08-05 | 20.600 | 21.150 | 19.900 | 20.000 | 20.000 | 7,222,039 |
| 2024-08-02 | 20.100 | 22.490 | 19.860 | 21.690 | 21.690 | 9,677,247 |
| 2024-08-01 | 19.780 | 21.500 | 19.620 | 20.570 | 20.570 | 7,735,960 |
| 2024-07-31 | 19.180 | 19.790 | 19.000 | 19.670 | 19.670 | 3,644,330 |
| 2024-07-30 | 19.000 | 19.470 | 18.830 | 19.200 | 19.200 | 2,598,580 |
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.