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
2023-05-05	13.090	13.110	12.770	12.940	9.560	9,748,258
2023-05-04	13.250	13.330	13.030	13.080	9.663	9,922,183
2023-04-28	12.900	13.590	12.870	13.300	9.826	16,695,346
2023-04-27	12.850	13.000	12.650	12.920	9.545	14,648,957
2023-04-26	12.570	13.190	12.390	12.820	9.471	16,406,000
2023-04-25	13.280	13.380	12.300	12.600	9.308	24,086,537
2023-04-24	13.540	13.560	13.100	13.260	9.796	15,357,981
2023-04-21	13.910	14.040	13.610	13.620	10.062	14,837,182
2023-04-20	13.980	14.130	13.680	14.050	10.380	21,220,695
2023-04-19	14.340	14.600	13.970	13.980	10.328	23,802,027
2023-04-18	13.670	14.500	13.650	14.260	10.535	43,054,124
2023-04-17	13.690	13.750	13.550	13.730	10.143	15,583,565
2023-04-14	13.610	13.740	13.530	13.690	10.114	17,031,994
2023-04-13	13.580	13.800	13.480	13.520	9.988	19,669,843
2023-04-12	13.300	13.670	13.290	13.580	10.033	24,579,084
2023-04-11	13.250	13.310	13.120	13.290	9.818	12,940,694
2023-04-10	13.300	13.380	13.110	13.310	9.833	18,586,348
2023-04-07	13.120	13.210	13.030	13.190	9.744	13,413,934
2023-04-06	12.970	13.130	12.870	13.090	9.670	15,564,071
2023-04-04	13.420	13.440	12.880	12.980	9.589	26,833,735
2023-04-03	13.360	13.540	13.210	13.420	9.914	15,165,980
2023-03-31	13.100	13.460	13.050	13.400	9.900	21,734,666
2023-03-30	13.040	13.120	12.910	13.080	9.663	10,434,076
2023-03-29	13.150	13.270	13.000	13.020	9.619	15,720,510
2023-03-28	13.210	13.300	13.040	13.070	9.656	15,639,247
2023-03-27	13.150	13.420	13.060	13.300	9.826	15,577,429
2023-03-24	13.520	13.530	13.040	13.180	9.737	35,285,836
2023-03-23	13.790	13.810	13.420	13.520	9.988	24,875,955
2023-03-22	13.830	14.060	13.690	13.780	10.180	16,790,075
2023-03-21	13.800	13.870	13.400	13.800	10.195	27,286,430
2023-03-20	13.300	13.990	13.130	13.760	10.165	37,491,782
2023-03-17	13.070	13.350	13.050	13.230	9.774	18,254,922
2023-03-16	13.560	13.560	12.860	12.960	9.574	33,135,965
2023-03-15	14.040	14.150	13.600	13.680	10.106	19,281,558
2023-03-14	13.820	14.100	13.630	13.980	10.328	19,507,628
2023-03-13	13.700	13.920	13.610	13.810	10.202	13,334,490
2023-03-10	14.300	14.300	13.620	13.770	10.173	29,056,982
2023-03-09	14.750	14.830	14.270	14.360	10.609	19,301,692
2023-03-08	15.000	15.000	14.570	14.700	10.860	16,102,060
2023-03-07	15.530	15.570	14.950	15.020	11.096	17,076,043
2023-03-06	14.980	15.580	14.870	15.510	11.458	27,619,287
2023-03-03	15.060	15.100	14.790	14.980	11.067	13,923,539
2023-03-02	15.170	15.310	14.930	15.030	11.104	13,858,045
2023-03-01	15.160	15.200	15.010	15.150	11.192	12,264,704
2023-02-28	14.960	15.180	14.950	15.160	11.200	7,912,031
2023-02-27	15.360	15.390	14.880	14.920	11.022	15,309,677
2023-02-24	15.420	15.440	15.250	15.400	11.377	5,598,505
2023-02-23	15.600	15.610	15.250	15.400	11.377	12,986,578
2023-02-22	15.750	15.750	15.450	15.550	11.488	9,106,438
2023-02-21	15.510	15.760	15.360	15.760	11.643	14,265,448
2023-02-20	15.350	15.430	15.160	15.400	11.377	12,933,607
2023-02-17	15.590	15.730	15.330	15.350	11.340	12,726,556
2023-02-16	16.150	16.240	15.480	15.580	11.510	16,421,060
2023-02-15	16.860	16.940	16.080	16.170	11.946	19,564,954
2023-02-14	16.840	17.050	16.690	16.810	12.419	12,213,219
2023-02-13	16.560	16.980	16.440	16.840	12.441	15,901,878
2023-02-10	16.830	16.880	16.390	16.540	12.219	12,282,405
2023-02-09	16.990	17.000	16.720	16.900	12.485	10,742,872
2023-02-08	17.210	17.350	16.770	16.810	12.419	14,916,777
2023-02-07	16.830	17.250	16.590	17.200	12.707	18,554,659

← NewerPage 15 of 21 · 1,219 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.