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
2022-05-11	9.910	10.820	9.830	10.410	7.620	46,612,095
2022-05-10	9.680	9.980	9.510	9.840	7.203	24,675,199
2022-05-09	9.500	9.890	9.480	9.810	7.181	13,225,007
2022-05-06	9.610	9.690	9.420	9.580	7.012	12,609,820
2022-05-05	9.800	10.040	9.620	9.840	7.203	19,333,886
2022-04-29	9.520	9.950	9.400	9.860	7.217	19,757,610
2022-04-28	9.390	9.840	9.360	9.560	6.998	24,294,307
2022-04-27	8.400	9.380	8.250	9.380	6.866	16,206,691
2022-04-26	8.930	9.070	8.520	8.530	6.244	24,152,534
2022-04-25	9.990	9.990	9.160	9.160	6.705	31,714,372
2022-04-22	10.140	10.440	9.780	10.180	7.452	14,060,456
2022-04-21	10.870	10.960	10.220	10.250	7.503	16,098,550
2022-04-20	11.020	11.220	10.880	10.930	8.001	12,883,508
2022-04-19	10.840	11.130	10.810	11.130	8.147	11,836,609
2022-04-18	10.710	10.840	10.330	10.790	7.898	9,224,491
2022-04-15	10.780	10.950	10.710	10.800	7.905	9,822,800
2022-04-14	10.780	10.980	10.630	10.900	7.979	13,096,479
2022-04-13	10.350	10.970	10.160	10.720	7.847	21,188,346
2022-04-12	10.330	10.480	10.030	10.400	7.613	16,900,910
2022-04-11	10.950	10.950	10.200	10.330	7.561	20,676,191
2022-04-08	11.180	11.180	10.700	10.950	8.015	12,838,514
2022-04-07	11.300	11.400	10.990	11.080	8.110	11,733,859
2022-04-06	11.410	11.460	11.080	11.280	8.257	11,936,388
2022-04-01	11.340	11.500	11.080	11.490	8.411	10,006,863
2022-03-31	11.650	11.780	11.300	11.360	8.315	14,350,685
2022-03-30	11.580	11.790	11.470	11.700	8.564	12,582,611
2022-03-29	11.670	11.740	11.450	11.570	8.469	12,024,719
2022-03-28	11.700	11.750	11.260	11.580	8.476	12,633,435
2022-03-25	11.910	12.030	11.680	11.710	8.572	14,059,470
2022-03-24	11.700	12.050	11.650	12.020	8.798	20,109,957
2022-03-23	11.750	11.950	11.630	11.840	8.667	12,630,380
2022-03-22	11.750	12.020	11.640	11.710	8.572	15,229,537
2022-03-21	11.680	11.890	11.560	11.660	8.535	13,293,367
2022-03-18	11.480	11.670	11.380	11.590	8.484	11,009,724
2022-03-17	11.550	11.910	11.480	11.600	8.491	17,836,573
2022-03-16	11.180	11.400	10.620	11.330	8.293	23,796,314
2022-03-15	11.610	11.670	10.900	10.980	8.037	22,179,716
2022-03-14	12.350	12.350	11.700	11.720	8.579	23,320,988
2022-03-11	12.450	12.590	12.050	12.520	9.164	16,129,122
2022-03-10	12.400	12.780	12.160	12.560	9.194	22,231,240
2022-03-09	12.440	12.500	11.400	12.040	8.813	23,050,550
2022-03-08	13.390	13.490	12.300	12.430	9.099	34,252,060
2022-03-07	13.410	13.850	13.270	13.400	9.809	19,592,271
2022-03-04	13.810	13.970	13.430	13.480	9.867	31,466,691
2022-03-03	14.330	14.340	13.850	13.890	10.167	22,166,758
2022-03-02	14.250	14.390	14.180	14.230	10.416	13,408,424
2022-03-01	14.510	14.580	14.150	14.330	10.489	19,757,283
2022-02-28	14.450	14.660	14.260	14.550	10.650	21,211,533
2022-02-25	14.300	14.500	14.030	14.450	10.577	23,734,860
2022-02-24	14.200	14.750	13.680	13.890	10.167	32,684,180
2022-02-23	13.630	14.440	13.500	14.420	10.555	26,189,113
2022-02-22	13.650	13.670	13.430	13.630	9.977	10,574,184
2022-02-21	13.380	13.720	13.190	13.710	10.036	15,920,502
2022-02-18	13.640	13.670	13.280	13.450	9.845	15,730,130
2022-02-17	13.570	14.000	13.300	13.680	10.014	24,635,591
2022-02-16	13.320	13.550	13.140	13.500	9.882	24,037,943
2022-02-15	12.720	13.340	12.700	13.230	9.684	24,889,584
2022-02-14	12.790	13.000	12.570	12.650	9.260	12,662,379
2022-02-11	13.000	13.120	12.720	12.790	9.362	15,131,831
2022-02-10	13.270	13.380	13.020	13.080	9.574	15,200,836

← NewerPage 19 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.