China Tungsten and Hightech Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.340	8.380	8.140	8.190	8.062	10,149,644
2024-07-26	8.260	8.430	8.210	8.310	8.180	13,234,163
2024-07-25	8.210	8.320	8.130	8.200	8.072	9,679,658
2024-07-24	8.340	8.400	8.230	8.260	8.131	8,277,033
2024-07-23	8.640	8.690	8.310	8.310	8.180	12,913,771
2024-07-22	8.670	8.690	8.550	8.660	8.525	11,874,357
2024-07-19	8.610	8.820	8.470	8.680	8.544	13,742,954
2024-07-18	8.690	8.830	8.520	8.800	8.663	13,710,575
2024-07-17	9.010	9.100	8.760	8.780	8.643	14,997,420
2024-07-16	8.880	9.100	8.880	9.000	8.859	8,924,615
2024-07-15	8.900	9.080	8.840	8.990	8.850	11,874,004
2024-07-12	9.280	9.330	8.930	8.990	8.850	17,168,370
2024-07-11	8.980	9.310	8.940	9.210	9.066	19,920,651
2024-07-10	8.940	9.140	8.810	8.850	8.712	12,308,029
2024-07-09	8.830	9.000	8.670	8.970	8.830	16,209,989
2024-07-08	9.090	9.180	8.800	8.840	8.702	19,403,594
2024-07-05	9.110	9.190	8.800	9.180	9.037	22,567,888
2024-07-04	9.090	9.140	8.800	8.880	8.741	12,149,969
2024-07-03	9.050	9.120	8.970	9.010	8.869	10,477,226
2024-07-02	9.190	9.270	9.010	9.020	8.879	18,363,993
2024-07-01	9.230	9.330	9.100	9.270	9.125	15,543,845
2024-06-28	9.100	9.340	9.040	9.140	8.997	17,334,822
2024-06-27	9.400	9.420	9.050	9.050	8.909	19,757,783
2024-06-26	9.320	9.490	9.140	9.480	9.332	18,204,860
2024-06-25	9.480	9.520	9.320	9.390	9.243	12,586,922
2024-06-24	9.850	9.970	9.400	9.470	9.322	21,613,585
2024-06-21	9.890	10.100	9.840	9.990	9.834	20,250,450
2024-06-20	10.040	10.060	9.690	9.850	9.696	27,328,314
2024-06-19	9.900	10.280	9.830	10.020	9.864	37,417,805
2024-06-18	10.350	10.450	9.690	9.920	9.765	60,825,586
2024-06-17	10.650	10.710	10.250	10.300	10.139	17,550,610
2024-06-14	10.360	10.740	10.320	10.710	10.543	15,711,680
2024-06-13	10.610	10.640	10.300	10.420	10.257	10,777,030
2024-06-12	10.530	10.760	10.460	10.630	10.464	13,184,139
2024-06-11	10.290	10.600	10.100	10.530	10.366	18,623,745
2024-06-07	10.600	10.640	10.300	10.490	10.326	13,086,475
2024-06-06	10.750	10.780	10.410	10.480	10.316	16,252,295
2024-06-05	10.920	10.960	10.580	10.600	10.435	18,012,665
2024-06-04	11.000	11.060	10.700	11.020	10.848	15,724,085
2024-06-03	11.190	11.190	10.740	10.890	10.720	23,166,922
2024-05-31	11.180	11.450	11.150	11.280	11.104	24,663,511
2024-05-30	12.000	12.000	11.280	11.330	11.025	25,496,378
2024-05-29	11.210	12.120	11.140	11.960	11.638	38,408,448
2024-05-28	11.510	11.820	11.280	11.310	11.006	24,970,450
2024-05-27	11.060	11.510	11.030	11.480	11.171	20,329,442
2024-05-24	11.100	11.260	11.070	11.100	10.801	13,986,520
2024-05-23	11.400	11.410	11.030	11.100	10.801	36,687,500
2024-05-22	11.900	12.000	11.600	11.700	11.385	23,370,690
2024-05-21	12.400	12.470	11.800	11.900	11.580	28,557,302
2024-05-20	12.400	12.640	11.980	12.510	12.173	43,131,196
2024-05-17	12.090	12.230	11.900	12.220	11.891	18,185,934
2024-05-16	12.320	12.450	12.060	12.130	11.804	21,206,418
2024-05-15	12.590	12.690	12.200	12.280	11.950	31,295,605
2024-05-14	12.640	12.990	12.470	12.690	12.349	39,904,714
2024-05-13	12.220	12.800	12.100	12.560	12.222	42,697,458
2024-05-10	12.560	12.750	11.900	12.270	11.940	34,660,416
2024-05-09	12.160	12.770	12.070	12.460	12.125	50,984,838
2024-05-08	12.170	12.500	12.110	12.160	11.833	39,629,266
2024-05-07	11.890	12.680	11.890	12.400	12.066	70,524,560
2024-05-06	10.900	11.880	10.830	11.880	11.560	37,868,389

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.2300 CNY
2025-06-19	0.1600 CNY
2024-05-31	0.1300 CNY
2023-10-17	0.1200 CNY
2022-10-19	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.