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
2022-08-04	16.820	17.190	16.360	16.710	12.231	19,028,984
2022-08-03	16.830	17.550	16.750	16.860	12.341	19,542,848
2022-08-02	17.500	17.500	16.510	16.820	12.312	23,963,867
2022-08-01	17.500	17.880	17.080	17.720	12.971	22,023,314
2022-07-29	17.690	18.150	17.460	17.700	12.956	23,699,232
2022-07-28	17.630	18.770	17.480	17.690	12.949	50,984,455
2022-07-27	17.260	18.100	17.100	17.780	13.015	45,629,383
2022-07-26	16.080	17.600	16.040	17.190	12.583	51,172,043
2022-07-25	15.300	16.420	15.270	16.160	11.829	28,505,841
2022-07-22	15.670	15.940	15.150	15.380	11.258	14,253,512
2022-07-21	15.960	16.030	15.530	15.660	11.463	12,454,377
2022-07-20	15.680	16.200	15.570	16.080	11.770	16,697,018
2022-07-19	15.900	16.030	15.590	15.630	11.441	14,048,349
2022-07-18	15.220	16.180	15.090	15.810	11.573	18,051,239
2022-07-15	14.960	15.760	14.860	15.220	11.141	19,978,943
2022-07-14	14.500	15.300	14.320	15.060	11.024	21,005,671
2022-07-13	14.800	14.870	14.000	14.520	10.628	29,852,274
2022-07-12	15.280	15.560	14.740	14.780	10.819	17,263,381
2022-07-11	15.800	16.290	15.080	15.280	11.185	24,007,941
2022-07-08	16.160	16.740	15.900	15.900	11.639	17,489,930
2022-07-07	16.010	16.380	15.500	16.200	11.858	19,464,859
2022-07-06	16.950	16.990	15.710	16.010	11.719	26,670,103
2022-07-05	17.070	17.470	16.800	16.950	12.407	30,832,786
2022-07-04	15.990	17.250	15.880	17.060	12.488	49,806,785
2022-07-01	14.950	16.160	14.900	15.870	11.617	30,981,623
2022-06-30	14.900	15.310	14.700	15.000	10.980	19,642,715
2022-06-29	15.470	15.580	14.840	15.000	10.980	25,456,876
2022-06-28	15.700	16.280	15.440	15.630	11.441	24,490,700
2022-06-27	15.800	15.980	15.460	15.780	11.551	21,880,393
2022-06-24	15.360	16.330	15.200	16.010	11.719	31,340,717
2022-06-23	14.850	15.540	14.630	15.480	11.331	24,145,790
2022-06-22	14.750	15.280	14.720	14.800	10.833	26,184,884
2022-06-21	15.300	15.430	14.530	14.750	10.797	28,524,164
2022-06-20	15.640	15.940	15.250	15.550	11.382	30,285,088
2022-06-17	15.210	16.020	14.970	15.590	11.412	29,721,780
2022-06-16	15.320	15.750	15.230	15.540	11.375	24,172,544
2022-06-15	16.180	16.300	15.270	15.310	11.207	31,440,204
2022-06-14	16.200	16.850	15.510	16.150	11.822	41,416,384
2022-06-13	15.550	16.600	15.500	16.210	11.865	59,359,907
2022-06-10	14.940	16.000	14.600	15.660	11.463	40,655,084
2022-06-09	14.770	14.770	14.320	14.580	10.672	27,633,390
2022-06-08	14.900	15.140	14.460	14.940	10.936	30,969,983
2022-06-07	15.260	15.760	14.730	15.180	11.111	30,731,200
2022-06-06	14.790	15.500	14.390	15.120	11.068	39,625,675
2022-06-02	13.770	15.020	13.750	14.720	10.775	44,395,321
2022-06-01	13.530	14.240	13.150	13.710	10.036	36,215,571
2022-05-31	13.410	13.940	13.160	13.530	9.904	38,552,523
2022-05-30	12.360	13.780	12.350	13.400	9.809	59,005,167
2022-05-27	12.640	12.980	12.320	12.530	9.172	31,868,346
2022-05-26	12.500	12.920	12.030	12.580	9.208	28,320,215
2022-05-25	12.360	12.690	12.030	12.630	9.245	30,802,528
2022-05-24	12.150	13.080	12.030	12.360	9.047	63,982,907
2022-05-23	12.350	12.400	11.840	12.190	8.923	33,960,543
2022-05-20	12.380	12.600	12.180	12.400	9.077	28,784,323
2022-05-19	12.000	12.980	11.920	12.480	9.135	44,520,803
2022-05-18	12.600	12.700	12.000	12.180	8.916	41,449,876
2022-05-17	11.310	12.430	11.160	12.430	9.099	47,395,250
2022-05-16	11.540	12.020	11.050	11.300	8.271	46,144,575
2022-05-13	10.340	11.320	10.250	11.320	8.286	34,786,761
2022-05-12	10.440	10.520	10.200	10.290	7.532	29,006,087

← NewerPage 18 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.