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
2024-01-25	8.120	8.710	8.120	8.630	8.398	24,677,970
2024-01-24	8.060	8.130	7.820	8.120	7.902	14,140,636
2024-01-23	7.500	8.170	7.370	8.140	7.921	24,239,944
2024-01-22	7.950	8.010	7.430	7.500	7.298	13,633,791
2024-01-19	7.970	8.160	7.930	7.930	7.717	8,886,435
2024-01-18	8.090	8.150	7.740	8.020	7.804	18,652,228
2024-01-17	8.380	8.440	8.170	8.190	7.970	14,462,611
2024-01-16	8.570	8.670	8.290	8.430	8.203	22,297,805
2024-01-15	8.750	8.800	8.490	8.570	8.339	24,171,444
2024-01-12	9.050	9.190	8.750	8.780	8.544	38,776,977
2024-01-11	9.390	9.480	9.020	9.220	8.972	53,076,844
2024-01-10	9.330	9.330	9.100	9.330	9.079	46,793,179
2024-01-09	8.480	8.480	8.480	8.480	8.252	0
2024-01-08	8.480	8.480	8.480	8.480	8.252	0
2024-01-05	8.480	8.480	8.480	8.480	8.252	0
2024-01-04	8.480	8.480	8.480	8.480	8.252	0
2024-01-03	8.480	8.480	8.480	8.480	8.252	0
2024-01-02	8.480	8.480	8.480	8.480	8.252	0
2023-12-29	8.480	8.480	8.480	8.480	8.252	0
2023-12-28	8.480	8.480	8.480	8.480	8.252	0
2023-12-27	8.480	8.480	8.480	8.480	8.252	0
2023-12-26	8.480	8.480	8.480	8.480	8.252	0
2023-12-25	8.460	8.550	8.390	8.480	8.252	6,472,032
2023-12-22	8.350	8.520	8.260	8.470	8.242	9,673,832
2023-12-21	8.240	8.390	8.170	8.330	8.106	7,427,289
2023-12-20	8.440	8.450	8.250	8.290	8.067	7,188,819
2023-12-19	8.380	8.470	8.370	8.430	8.203	5,148,719
2023-12-18	8.540	8.540	8.380	8.420	8.193	8,861,943
2023-12-15	8.700	8.790	8.450	8.540	8.310	14,075,475
2023-12-14	8.760	8.850	8.630	8.690	8.456	13,032,244
2023-12-13	8.880	8.890	8.710	8.730	8.495	10,910,759
2023-12-12	8.890	8.930	8.860	8.910	8.670	5,532,280
2023-12-11	8.920	8.960	8.730	8.940	8.699	10,090,598
2023-12-08	8.940	9.020	8.880	8.960	8.719	7,083,068
2023-12-07	9.050	9.110	8.850	8.930	8.690	10,479,568
2023-12-06	8.930	9.200	8.900	9.070	8.826	8,737,999
2023-12-05	9.180	9.260	8.960	8.990	8.748	9,357,050
2023-12-04	9.170	9.290	9.150	9.260	9.011	12,657,317
2023-12-01	9.060	9.190	8.900	9.150	8.904	10,706,401
2023-11-30	9.090	9.150	8.990	9.050	8.806	9,381,944
2023-11-29	9.060	9.210	9.050	9.110	8.865	10,106,400
2023-11-28	9.070	9.070	8.980	9.050	8.806	4,415,131
2023-11-27	9.060	9.090	8.930	9.070	8.826	6,633,767
2023-11-24	9.200	9.200	8.930	9.030	8.787	11,591,621
2023-11-23	9.100	9.190	9.060	9.150	8.904	8,493,535
2023-11-22	9.210	9.220	9.060	9.110	8.865	8,956,464
2023-11-21	9.350	9.360	9.190	9.210	8.962	11,418,304
2023-11-20	9.360	9.400	9.250	9.290	9.040	12,158,387
2023-11-17	9.230	9.430	9.180	9.340	9.089	9,571,089
2023-11-16	9.420	9.420	9.190	9.260	9.011	11,162,046
2023-11-15	9.390	9.540	9.370	9.430	9.176	9,817,563
2023-11-14	9.480	9.480	9.260	9.310	9.060	12,427,984
2023-11-13	9.450	9.460	9.330	9.440	9.186	6,124,988
2023-11-10	9.390	9.440	9.310	9.380	9.128	6,941,008
2023-11-09	9.450	9.490	9.370	9.410	9.157	8,582,486
2023-11-08	9.510	9.600	9.390	9.460	9.205	10,985,844
2023-11-07	9.630	9.630	9.470	9.550	9.293	14,269,189
2023-11-06	9.470	9.700	9.380	9.670	9.410	24,494,424
2023-11-03	9.150	9.570	9.130	9.420	9.167	17,083,992
2023-11-02	9.450	9.570	9.140	9.150	8.904	25,375,441

← NewerPage 12 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.