China Tungsten and Hightech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.080 | 11.490 | 10.710 | 10.800 | 10.509 | 30,101,270 |
| 2024-04-29 | 10.650 | 10.840 | 10.470 | 10.810 | 10.519 | 26,046,384 |
| 2024-04-26 | 10.480 | 10.810 | 10.250 | 10.710 | 10.422 | 37,873,931 |
| 2024-04-25 | 10.660 | 10.880 | 10.530 | 10.650 | 10.363 | 20,040,756 |
| 2024-04-24 | 10.330 | 10.720 | 10.240 | 10.680 | 10.393 | 23,620,741 |
| 2024-04-23 | 10.800 | 10.920 | 10.380 | 10.420 | 10.140 | 47,130,509 |
| 2024-04-22 | 11.510 | 11.700 | 11.080 | 11.100 | 10.801 | 29,116,091 |
| 2024-04-19 | 11.670 | 11.950 | 11.230 | 11.390 | 11.084 | 35,213,781 |
| 2024-04-18 | 11.640 | 11.800 | 11.410 | 11.620 | 11.307 | 31,857,031 |
| 2024-04-17 | 10.970 | 11.770 | 10.880 | 11.750 | 11.434 | 40,043,801 |
| 2024-04-16 | 11.440 | 11.630 | 10.850 | 10.870 | 10.578 | 43,917,246 |
| 2024-04-15 | 11.250 | 11.750 | 10.920 | 11.580 | 11.268 | 38,466,306 |
| 2024-04-12 | 11.780 | 11.920 | 11.560 | 11.600 | 11.288 | 35,703,971 |
| 2024-04-11 | 11.470 | 12.350 | 11.220 | 11.780 | 11.463 | 66,208,810 |
| 2024-04-10 | 11.790 | 12.060 | 11.480 | 11.660 | 11.346 | 45,692,639 |
| 2024-04-09 | 11.670 | 12.060 | 11.560 | 11.700 | 11.385 | 51,054,236 |
| 2024-04-08 | 11.660 | 12.720 | 11.530 | 11.980 | 11.658 | 76,130,929 |
| 2024-04-03 | 10.780 | 11.870 | 10.710 | 11.650 | 11.337 | 86,190,876 |
| 2024-04-02 | 10.100 | 10.790 | 10.100 | 10.790 | 10.500 | 45,713,690 |
| 2024-04-01 | 10.540 | 10.680 | 10.170 | 10.270 | 9.994 | 36,114,800 |
| 2024-03-29 | 10.060 | 10.340 | 10.000 | 10.330 | 10.052 | 16,083,698 |
| 2024-03-28 | 9.810 | 10.150 | 9.770 | 10.010 | 9.741 | 23,827,760 |
| 2024-03-27 | 9.910 | 10.040 | 9.770 | 9.800 | 9.536 | 20,269,830 |
| 2024-03-26 | 10.160 | 10.220 | 9.800 | 9.910 | 9.643 | 26,856,155 |
| 2024-03-25 | 10.370 | 10.590 | 10.200 | 10.200 | 9.926 | 26,372,355 |
| 2024-03-22 | 10.680 | 10.750 | 10.300 | 10.320 | 10.042 | 30,656,682 |
| 2024-03-21 | 10.830 | 10.990 | 10.600 | 10.780 | 10.490 | 26,204,883 |
| 2024-03-20 | 10.890 | 10.980 | 10.660 | 10.810 | 10.519 | 36,695,510 |
| 2024-03-19 | 10.470 | 11.280 | 10.390 | 11.080 | 10.782 | 63,220,531 |
| 2024-03-18 | 10.540 | 10.750 | 10.150 | 10.550 | 10.266 | 61,747,618 |
| 2024-03-15 | 9.380 | 10.380 | 9.380 | 10.380 | 10.101 | 70,483,305 |
| 2024-03-14 | 9.540 | 10.090 | 9.400 | 9.440 | 9.186 | 35,796,537 |
| 2024-03-13 | 8.760 | 9.610 | 8.750 | 9.360 | 9.108 | 44,131,657 |
| 2024-03-12 | 8.930 | 8.950 | 8.730 | 8.790 | 8.553 | 14,029,224 |
| 2024-03-11 | 8.950 | 9.100 | 8.840 | 8.960 | 8.719 | 19,165,950 |
| 2024-03-08 | 8.750 | 9.180 | 8.750 | 8.990 | 8.748 | 45,951,042 |
| 2024-03-07 | 8.360 | 8.780 | 8.350 | 8.500 | 8.271 | 25,268,842 |
| 2024-03-06 | 8.250 | 8.380 | 8.170 | 8.360 | 8.135 | 10,745,141 |
| 2024-03-05 | 8.240 | 8.360 | 8.210 | 8.280 | 8.057 | 12,019,493 |
| 2024-03-04 | 8.340 | 8.460 | 8.210 | 8.320 | 8.096 | 12,541,014 |
| 2024-03-01 | 8.330 | 8.410 | 8.270 | 8.390 | 8.164 | 13,064,218 |
| 2024-02-29 | 8.050 | 8.350 | 8.020 | 8.350 | 8.125 | 13,540,894 |
| 2024-02-28 | 8.380 | 8.630 | 8.120 | 8.120 | 7.902 | 22,419,384 |
| 2024-02-27 | 8.280 | 8.380 | 8.180 | 8.380 | 8.155 | 11,932,141 |
| 2024-02-26 | 8.260 | 8.440 | 8.160 | 8.280 | 8.057 | 17,091,758 |
| 2024-02-23 | 8.080 | 8.150 | 8.020 | 8.130 | 7.911 | 12,461,393 |
| 2024-02-22 | 8.020 | 8.170 | 8.010 | 8.090 | 7.872 | 11,819,826 |
| 2024-02-21 | 7.930 | 8.290 | 7.900 | 8.070 | 7.853 | 18,051,694 |
| 2024-02-20 | 8.040 | 8.100 | 7.920 | 8.010 | 7.794 | 9,991,147 |
| 2024-02-19 | 8.090 | 8.260 | 7.990 | 8.100 | 7.882 | 16,593,912 |
| 2024-02-08 | 7.870 | 8.340 | 7.840 | 8.090 | 7.872 | 24,388,730 |
| 2024-02-07 | 7.600 | 8.090 | 7.460 | 7.890 | 7.678 | 29,837,746 |
| 2024-02-06 | 6.780 | 7.450 | 6.780 | 7.450 | 7.250 | 25,305,969 |
| 2024-02-05 | 7.250 | 7.330 | 6.700 | 6.770 | 6.588 | 17,433,370 |
| 2024-02-02 | 7.610 | 7.670 | 7.010 | 7.340 | 7.143 | 14,335,620 |
| 2024-02-01 | 7.700 | 7.860 | 7.560 | 7.580 | 7.376 | 11,618,438 |
| 2024-01-31 | 7.980 | 8.080 | 7.720 | 7.730 | 7.522 | 13,903,236 |
| 2024-01-30 | 8.240 | 8.300 | 7.880 | 7.920 | 7.707 | 15,340,995 |
| 2024-01-29 | 8.550 | 8.610 | 8.290 | 8.320 | 8.096 | 15,444,460 |
| 2024-01-26 | 8.530 | 8.860 | 8.530 | 8.570 | 8.339 | 24,773,211 |
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.