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
2022-11-04	16.180	16.200	15.790	15.960	11.791	18,607,057
2022-11-03	15.100	16.110	15.070	16.010	11.828	30,934,771
2022-11-02	14.750	15.810	14.630	15.250	11.266	26,382,703
2022-11-01	14.450	15.150	14.200	14.880	10.993	18,544,221
2022-10-31	14.250	14.770	13.760	14.440	10.668	15,643,144
2022-10-28	14.760	14.890	14.070	14.100	10.417	25,010,512
2022-10-27	14.580	15.270	14.580	14.760	10.904	18,612,590
2022-10-26	15.000	15.140	14.500	15.020	11.096	23,085,576
2022-10-25	14.420	15.000	13.870	14.890	11.000	33,621,263
2022-10-24	14.130	14.820	14.100	14.400	10.638	22,525,740
2022-10-21	14.170	14.270	13.890	14.140	10.446	12,859,516
2022-10-20	14.000	14.300	13.630	14.140	10.446	17,696,887
2022-10-19	14.000	14.520	13.950	14.100	10.417	16,448,103
2022-10-18	14.310	14.450	14.120	14.150	10.358	15,681,190
2022-10-17	13.640	14.510	13.640	14.340	10.497	25,347,622
2022-10-14	13.300	13.960	13.300	13.770	10.079	29,177,705
2022-10-13	12.900	13.580	12.770	13.290	9.728	23,045,100
2022-10-12	11.960	12.950	11.800	12.890	9.435	23,211,169
2022-10-11	11.860	12.080	11.750	11.920	8.725	8,159,466
2022-10-10	12.200	12.290	11.810	11.830	8.659	11,522,088
2022-09-30	12.350	12.500	12.110	12.230	8.952	9,336,553
2022-09-29	12.400	12.600	12.260	12.350	9.040	11,868,109
2022-09-28	12.860	12.910	12.240	12.240	8.959	15,027,862
2022-09-27	13.070	13.100	12.520	12.970	9.494	15,069,366
2022-09-26	13.060	13.410	12.680	12.990	9.508	14,112,124
2022-09-23	13.440	13.490	12.740	12.980	9.501	15,048,455
2022-09-22	13.310	13.650	13.210	13.410	9.816	12,427,296
2022-09-21	13.340	13.600	13.100	13.410	9.816	15,876,204
2022-09-20	12.890	13.670	12.860	13.390	9.801	25,472,370
2022-09-19	12.520	13.210	12.480	12.770	9.347	25,600,272
2022-09-16	13.090	13.090	12.380	12.400	9.077	19,843,803
2022-09-15	13.840	13.860	12.600	13.010	9.523	39,290,462
2022-09-14	13.640	13.970	13.550	13.720	10.043	10,193,066
2022-09-13	14.090	14.280	13.770	13.950	10.211	17,375,280
2022-09-09	14.240	14.300	13.860	14.050	10.284	13,192,322
2022-09-08	14.350	14.390	14.050	14.180	10.380	15,843,993
2022-09-07	13.770	14.280	13.600	14.280	10.453	24,951,161
2022-09-06	13.150	13.860	13.020	13.800	10.101	27,512,797
2022-09-05	12.680	13.130	12.500	13.020	9.530	20,907,931
2022-09-02	12.780	12.840	12.520	12.680	9.281	13,566,664
2022-09-01	13.000	13.030	12.630	12.670	9.274	11,750,641
2022-08-31	13.600	13.600	12.700	12.880	9.428	27,057,534
2022-08-30	13.890	13.940	13.440	13.600	9.955	16,716,934
2022-08-29	14.010	14.090	13.670	13.830	10.123	22,607,557
2022-08-26	13.950	14.720	13.810	14.160	10.365	25,645,835
2022-08-25	14.230	14.500	13.770	13.900	10.175	24,002,574
2022-08-24	14.890	15.010	14.020	14.150	10.358	31,073,773
2022-08-23	15.300	15.490	14.880	14.950	10.943	24,095,566
2022-08-22	14.850	15.540	14.540	15.500	11.346	26,170,042
2022-08-19	16.050	16.120	14.710	14.970	10.958	48,477,947
2022-08-18	16.280	16.380	15.830	16.040	11.741	34,369,444
2022-08-17	17.460	17.470	15.800	16.700	12.224	45,691,344
2022-08-16	17.010	17.750	16.880	17.450	12.773	26,845,386
2022-08-15	16.460	17.130	16.400	17.080	12.502	17,952,075
2022-08-12	17.000	17.230	16.450	16.500	12.078	15,789,079
2022-08-11	17.150	17.240	16.610	16.950	12.407	17,682,805
2022-08-10	17.340	17.590	17.020	17.150	12.553	15,188,150
2022-08-09	17.150	17.770	16.910	17.430	12.758	23,830,571
2022-08-08	16.470	17.350	16.160	17.190	12.583	19,590,295
2022-08-05	17.000	17.040	16.060	16.470	12.056	17,142,616

← NewerPage 17 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.