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
2026-07-22	59.790	62.600	57.190	58.110	58.110	73,840,180
2026-07-21	57.490	60.690	50.820	60.440	60.440	93,047,680
2026-07-20	63.790	64.000	54.680	56.040	56.040	75,286,414
2026-07-17	67.510	67.930	60.530	60.760	60.760	67,021,750
2026-07-16	68.550	70.630	66.370	67.250	67.250	51,112,613
2026-07-15	76.000	76.500	69.550	69.800	69.800	66,546,797
2026-07-14	69.500	75.250	69.010	74.790	74.790	73,565,617
2026-07-13	74.230	76.000	68.700	69.360	69.360	67,867,516
2026-07-10	75.990	80.110	74.600	74.710	74.710	78,360,625
2026-07-09	75.000	76.460	71.060	75.990	75.990	67,284,875
2026-07-08	77.610	78.790	72.980	73.950	73.950	61,113,922
2026-07-07	80.130	80.800	75.410	76.840	76.840	75,316,180
2026-07-06	89.760	90.580	80.460	80.460	80.460	108,886,242
2026-07-03	95.000	96.530	87.880	89.630	89.418	97,998,866
2026-07-02	91.000	101.50	90.680	97.030	96.800	105,477,279
2026-07-01	98.610	101.33	94.410	95.940	95.713	75,893,082
2026-06-30	94.000	97.300	92.520	95.720	95.493	77,555,594
2026-06-29	98.000	101.50	91.680	95.570	95.344	101,509,980
2026-06-26	103.06	109.68	99.000	99.510	99.274	93,694,195
2026-06-25	101.00	107.58	98.000	105.68	105.43	102,920,623
2026-06-24	99.860	101.96	94.790	100.08	99.843	119,890,241
2026-06-23	113.99	113.99	101.08	102.50	102.26	138,386,560
2026-06-22	103.08	108.33	101.58	108.33	108.07	83,131,912
2026-06-18	88.750	98.480	88.750	98.480	98.247	91,463,421
2026-06-17	89.000	92.120	88.000	89.530	89.318	107,842,794
2026-06-16	89.480	94.140	89.010	92.500	92.281	123,109,335
2026-06-15	80.800	86.900	77.990	86.900	86.694	121,046,353
2026-06-12	80.310	84.320	75.680	79.000	78.813	162,065,929
2026-06-11	72.800	79.600	72.220	77.950	77.765	133,126,841
2026-06-10	69.180	74.600	68.200	72.900	72.727	102,132,158
2026-06-09	69.000	71.180	67.280	70.800	70.632	80,143,039
2026-06-08	66.000	72.240	64.570	67.920	67.759	93,559,607
2026-06-05	73.030	74.310	69.540	70.100	69.934	82,307,842
2026-06-04	70.500	74.810	69.000	74.330	74.154	105,633,213
2026-06-03	65.890	73.160	65.110	71.710	71.540	122,703,061
2026-06-02	64.130	67.100	61.300	66.510	66.352	83,473,327
2026-06-01	68.020	70.800	63.010	63.180	63.030	93,046,973
2026-05-29	68.970	70.960	66.700	68.000	67.839	99,087,721
2026-05-28	64.680	70.380	64.210	68.970	68.807	109,691,333
2026-05-27	68.800	68.820	63.600	64.830	64.676	105,181,964
2026-05-26	63.940	68.900	63.030	67.690	67.530	128,696,194
2026-05-25	64.800	65.300	62.200	64.210	64.058	114,812,248
2026-05-22	57.240	62.380	57.200	62.380	62.232	91,808,038
2026-05-21	55.130	60.500	54.900	56.710	56.576	103,005,947
2026-05-20	54.010	55.290	52.720	55.180	55.049	69,210,286
2026-05-19	56.470	56.800	52.530	53.970	53.842	70,655,879
2026-05-18	56.210	58.640	55.880	56.960	56.825	54,450,038
2026-05-15	58.540	59.120	56.000	56.460	56.326	67,573,654
2026-05-14	61.840	63.250	58.800	59.050	58.910	75,956,668
2026-05-13	59.330	63.300	59.090	62.460	62.312	100,348,829
2026-05-12	60.880	60.990	58.530	59.680	59.539	63,491,591
2026-05-11	60.000	61.760	59.120	60.640	60.496	94,408,789
2026-05-08	61.800	62.790	59.700	60.470	60.327	107,252,728
2026-05-07	62.880	64.310	61.050	63.190	63.040	107,847,767
2026-05-06	58.470	62.830	55.680	61.990	61.843	143,311,628
2026-04-30	58.000	59.900	57.300	58.190	58.052	124,194,845
2026-04-29	52.070	57.310	51.800	57.310	57.174	82,662,710
2026-04-28	53.820	54.500	51.130	52.100	51.977	68,115,231
2026-04-27	54.010	56.740	53.550	53.830	53.702	87,114,110
2026-04-24	55.310	56.920	53.300	55.180	55.049	75,265,465

← NewerPage 2 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.