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
2023-08-01	10.340	10.500	10.270	10.390	9.979	12,983,773
2023-07-31	10.000	10.430	10.000	10.270	9.863	17,483,034
2023-07-28	9.740	10.010	9.720	9.950	9.556	5,865,666
2023-07-27	10.000	10.060	9.800	9.840	9.450	5,901,473
2023-07-26	9.960	10.080	9.880	10.020	9.623	8,871,029
2023-07-25	9.620	9.980	9.620	9.940	9.546	14,660,357
2023-07-24	9.620	9.620	9.480	9.510	9.133	5,548,905
2023-07-21	9.800	9.870	9.580	9.620	9.239	9,452,342
2023-07-20	9.880	9.990	9.820	9.830	9.441	4,847,202
2023-07-19	9.920	9.980	9.800	9.890	9.498	4,597,194
2023-07-18	9.860	10.040	9.840	9.960	9.566	5,523,379
2023-07-17	9.820	9.950	9.610	9.890	9.498	6,436,356
2023-07-14	10.020	10.100	9.900	9.920	9.527	6,843,570
2023-07-13	10.180	10.180	9.960	10.020	9.623	9,031,658
2023-07-12	9.750	10.260	9.750	10.020	9.623	17,811,530
2023-07-11	9.700	9.840	9.660	9.820	9.431	5,497,106
2023-07-10	9.940	9.980	9.710	9.740	9.354	7,860,133
2023-07-07	9.900	9.950	9.730	9.870	9.479	8,849,020
2023-07-06	10.060	10.060	9.820	9.940	9.546	15,320,815
2023-07-05	9.670	10.210	9.630	10.150	9.748	25,899,354
2023-07-04	9.860	9.990	9.650	9.710	9.325	8,344,539
2023-07-03	9.690	9.800	9.670	9.730	9.345	6,625,171
2023-06-30	9.550	9.790	9.490	9.690	9.306	6,522,010
2023-06-29	9.400	9.650	9.370	9.550	9.172	6,007,659
2023-06-28	9.530	9.570	9.290	9.460	9.085	4,995,340
2023-06-27	9.400	9.580	9.340	9.530	9.153	5,273,123
2023-06-26	9.470	9.550	9.340	9.380	9.009	5,693,753
2023-06-21	9.660	9.750	9.440	9.470	9.095	6,496,600
2023-06-20	9.640	9.760	9.580	9.650	9.268	5,873,551
2023-06-19	9.770	9.820	9.600	9.650	9.268	8,400,863
2023-06-16	9.580	9.850	9.570	9.770	9.383	8,998,802
2023-06-15	9.370	9.650	9.260	9.610	9.229	10,036,954
2023-06-14	9.220	9.520	9.110	9.350	8.980	9,652,167
2023-06-13	9.330	9.360	9.200	9.220	8.855	4,654,620
2023-06-12	9.310	9.380	9.230	9.300	8.932	5,250,146
2023-06-09	9.400	9.420	9.210	9.310	8.941	5,957,841
2023-06-08	12.160	12.270	12.070	12.210	9.020	4,610,258
2023-06-07	12.280	12.320	12.130	12.160	8.983	4,183,064
2023-06-06	12.450	12.460	12.220	12.240	9.043	5,715,320
2023-06-05	12.520	12.530	12.320	12.390	9.153	6,103,610
2023-06-02	12.010	12.490	12.010	12.470	9.212	12,154,647
2023-06-01	12.030	12.160	11.990	12.030	8.887	5,672,555
2023-05-31	11.920	12.100	11.880	12.050	8.902	5,551,444
2023-05-30	12.120	12.240	11.710	12.000	8.865	10,345,790
2023-05-29	12.310	12.420	12.090	12.130	8.961	7,678,037
2023-05-26	12.520	12.550	12.100	12.360	9.131	8,093,923
2023-05-25	12.720	12.770	12.340	12.520	9.249	9,210,233
2023-05-24	12.720	12.890	12.600	12.720	9.397	4,504,936
2023-05-23	12.900	12.980	12.720	12.720	9.397	7,135,111
2023-05-22	12.800	12.920	12.720	12.890	9.523	4,665,021
2023-05-19	12.900	12.990	12.850	12.870	9.508	7,093,776
2023-05-18	13.080	13.150	12.910	12.980	9.589	5,427,878
2023-05-17	12.910	13.100	12.880	13.080	9.663	6,047,782
2023-05-16	13.400	13.420	12.910	13.030	9.626	12,290,882
2023-05-15	13.190	13.330	13.050	13.280	9.811	9,604,474
2023-05-12	13.230	13.230	12.970	13.190	9.744	12,338,922
2023-05-11	13.410	13.590	13.050	13.190	9.744	19,557,714
2023-05-10	13.280	13.550	13.140	13.480	9.959	10,644,004
2023-05-09	13.400	13.770	13.070	13.310	9.833	22,054,587
2023-05-08	12.870	13.460	12.860	13.370	9.877	16,372,436

← NewerPage 14 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.