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
2023-02-06	17.170	17.190	16.480	16.680	12.323	21,495,428
2023-02-03	17.240	17.560	16.850	17.360	12.825	18,557,013
2023-02-02	17.270	17.580	17.080	17.250	12.744	21,817,697
2023-02-01	16.500	17.490	16.350	17.240	12.736	30,126,678
2023-01-31	16.360	16.600	16.310	16.400	12.116	11,982,087
2023-01-30	16.490	16.830	16.360	16.520	12.204	17,158,763
2023-01-20	15.790	16.270	15.790	16.250	12.005	16,326,926
2023-01-19	15.900	15.930	15.520	15.690	11.591	12,874,104
2023-01-18	15.450	16.150	15.360	15.960	11.791	17,564,263
2023-01-17	15.510	15.580	15.230	15.380	11.362	8,870,461
2023-01-16	15.450	15.700	15.340	15.510	11.458	10,944,441
2023-01-13	15.780	15.800	15.140	15.460	11.421	14,703,156
2023-01-12	15.620	15.970	15.550	15.680	11.584	8,846,576
2023-01-11	15.960	16.030	15.480	15.600	11.525	19,366,198
2023-01-10	16.300	16.350	15.850	15.980	11.806	9,792,211
2023-01-09	16.210	16.670	16.110	16.300	12.042	13,749,261
2023-01-06	15.850	16.320	15.820	16.140	11.924	10,957,189
2023-01-05	15.790	16.140	15.690	15.970	11.798	8,703,299
2023-01-04	16.440	16.460	15.710	15.790	11.665	9,565,017
2023-01-03	15.760	16.470	15.610	16.380	12.101	14,814,727
2022-12-30	16.070	16.350	15.780	15.840	11.702	7,934,845
2022-12-29	16.460	16.480	15.820	16.050	11.857	11,425,490
2022-12-28	16.380	16.580	16.160	16.460	12.160	13,905,469
2022-12-27	15.100	16.500	15.080	16.380	12.101	23,850,980
2022-12-26	14.500	15.180	14.470	15.040	11.111	9,887,676
2022-12-23	14.600	14.690	14.410	14.540	10.742	4,508,431
2022-12-22	15.010	15.010	14.560	14.600	10.786	7,155,872
2022-12-21	15.240	15.310	14.700	14.860	10.978	7,613,537
2022-12-20	15.400	15.450	15.010	15.120	11.170	7,855,333
2022-12-19	15.240	15.670	15.200	15.390	11.370	9,957,246
2022-12-16	15.450	15.580	15.080	15.270	11.281	10,121,909
2022-12-15	15.520	15.680	15.390	15.600	11.525	7,453,414
2022-12-14	15.690	15.910	15.420	15.560	11.495	9,982,254
2022-12-13	16.030	16.250	15.500	15.690	11.591	11,856,098
2022-12-12	16.070	16.080	15.500	15.830	11.695	10,683,193
2022-12-09	16.210	16.380	15.760	16.080	11.879	13,196,140
2022-12-08	16.310	16.700	16.120	16.200	11.968	12,072,219
2022-12-07	16.520	16.980	16.250	16.450	12.153	15,254,029
2022-12-06	16.580	16.850	16.310	16.620	12.278	17,443,879
2022-12-05	16.400	16.800	16.220	16.610	12.271	20,748,609
2022-12-02	16.280	16.700	16.090	16.280	12.027	27,501,666
2022-12-01	15.460	16.830	15.460	16.530	12.212	48,441,057
2022-11-30	15.130	15.750	14.960	15.300	11.303	16,801,284
2022-11-29	14.920	15.380	14.730	15.120	11.170	17,231,585
2022-11-28	15.030	15.120	14.700	14.920	11.022	16,477,253
2022-11-25	15.850	15.860	15.130	15.190	11.222	19,911,951
2022-11-24	16.200	16.500	15.800	15.940	11.776	14,527,423
2022-11-23	16.280	16.740	15.840	16.130	11.916	19,254,288
2022-11-22	16.300	16.690	16.120	16.260	12.012	17,222,294
2022-11-21	15.480	16.580	15.200	16.500	12.190	33,053,905
2022-11-18	16.180	17.100	15.410	15.490	11.444	38,594,383
2022-11-17	15.990	16.310	15.880	16.200	11.968	13,295,107
2022-11-16	16.070	16.300	15.790	16.130	11.916	18,065,161
2022-11-15	15.600	16.300	15.450	16.170	11.946	28,414,673
2022-11-14	15.520	16.080	15.360	15.660	11.569	28,276,510
2022-11-11	15.700	16.170	15.490	15.720	11.613	31,292,301
2022-11-10	15.280	15.490	14.900	15.410	11.384	19,095,627
2022-11-09	15.450	15.750	15.270	15.320	11.318	17,292,466
2022-11-08	15.800	15.900	15.380	15.500	11.451	16,125,895
2022-11-07	15.830	16.400	15.750	15.880	11.732	20,224,150

← NewerPage 16 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.