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
2023-11-01	8.900	9.800	8.880	9.430	9.176	44,800,034
2023-10-31	8.870	9.010	8.850	8.910	8.670	14,277,258
2023-10-30	8.800	8.930	8.750	8.930	8.690	25,659,537
2023-10-27	9.080	9.100	8.760	8.870	8.631	33,513,622
2023-10-26	9.110	9.280	8.970	9.270	9.021	9,161,274
2023-10-25	9.160	9.300	9.080	9.110	8.865	8,571,078
2023-10-24	8.780	9.090	8.770	9.070	8.826	14,185,813
2023-10-23	9.300	9.310	8.720	8.730	8.495	20,011,018
2023-10-20	9.250	9.540	9.210	9.310	9.060	12,817,005
2023-10-19	9.300	9.660	9.160	9.310	9.060	15,502,833
2023-10-18	9.730	9.820	9.310	9.340	9.089	21,678,673
2023-10-17	9.200	9.880	9.100	9.770	9.507	34,467,117
2023-10-16	9.580	9.590	9.160	9.200	8.836	14,295,435
2023-10-13	9.420	9.670	9.380	9.530	9.153	14,955,738
2023-10-12	9.260	9.590	9.230	9.460	9.085	11,293,410
2023-10-11	9.360	9.360	9.130	9.180	8.816	8,189,668
2023-10-10	9.310	9.450	9.280	9.350	8.980	6,926,742
2023-10-09	9.270	9.380	9.220	9.290	8.922	6,979,790
2023-09-28	9.320	9.420	9.280	9.320	8.951	9,601,377
2023-09-27	9.320	9.410	9.220	9.300	8.932	6,137,456
2023-09-26	9.400	9.400	9.310	9.320	8.951	4,507,472
2023-09-25	9.520	9.530	9.350	9.380	9.009	5,093,475
2023-09-22	9.410	9.530	9.360	9.500	9.124	5,900,320
2023-09-21	9.420	9.590	9.410	9.450	9.076	6,451,859
2023-09-20	9.660	9.690	9.500	9.500	9.124	7,595,801
2023-09-19	9.720	9.720	9.610	9.660	9.277	4,873,336
2023-09-18	9.760	9.850	9.660	9.710	9.325	8,309,857
2023-09-15	9.820	9.880	9.720	9.810	9.422	6,641,147
2023-09-14	9.660	9.780	9.640	9.770	9.383	5,377,574
2023-09-13	9.800	9.800	9.620	9.690	9.306	5,221,147
2023-09-12	9.870	9.890	9.710	9.750	9.364	6,249,670
2023-09-11	9.670	9.930	9.560	9.830	9.441	10,800,179
2023-09-08	9.690	9.790	9.630	9.650	9.268	6,725,213
2023-09-07	9.990	10.060	9.700	9.760	9.374	11,647,795
2023-09-06	10.150	10.150	9.840	10.040	9.642	13,738,598
2023-09-05	10.270	10.280	10.100	10.160	9.758	14,012,120
2023-09-04	9.610	10.220	9.580	10.190	9.786	27,464,464
2023-09-01	9.330	9.610	9.330	9.540	9.162	5,407,812
2023-08-31	9.510	9.550	9.360	9.370	8.999	4,885,553
2023-08-30	9.360	9.620	9.290	9.460	9.085	10,129,790
2023-08-29	9.090	9.360	9.090	9.300	8.932	8,289,132
2023-08-28	9.610	9.610	9.090	9.180	8.816	11,169,117
2023-08-25	8.960	9.060	8.870	8.950	8.596	5,532,979
2023-08-24	9.080	9.140	8.910	8.950	8.596	9,531,482
2023-08-23	9.430	9.440	8.860	9.040	8.682	15,988,821
2023-08-22	9.580	9.590	9.260	9.430	9.057	7,571,104
2023-08-21	9.670	9.670	9.480	9.480	9.105	4,952,832
2023-08-18	9.800	9.860	9.590	9.590	9.210	3,833,184
2023-08-17	9.590	9.840	9.420	9.800	9.412	6,551,404
2023-08-16	9.600	9.770	9.560	9.610	9.229	3,834,724
2023-08-15	9.860	9.880	9.600	9.630	9.249	5,096,138
2023-08-14	9.900	9.930	9.580	9.810	9.422	10,228,400
2023-08-11	10.130	10.150	9.920	9.950	9.556	5,428,069
2023-08-10	10.030	10.110	9.960	10.080	9.681	5,581,119
2023-08-09	10.150	10.160	10.040	10.070	9.671	4,851,010
2023-08-08	10.160	10.250	10.010	10.190	9.786	7,849,694
2023-08-07	10.260	10.300	10.120	10.160	9.758	6,455,671
2023-08-04	10.330	10.560	10.240	10.260	9.854	7,609,356
2023-08-03	10.250	10.350	10.210	10.310	9.902	5,028,505
2023-08-02	10.430	10.430	10.250	10.330	9.921	6,756,745

← NewerPage 13 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.