China Tungsten and Hightech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.650 | 13.700 | 13.270 | 13.580 | 9.940 | 14,253,722 |
| 2021-11-08 | 12.900 | 13.650 | 12.640 | 13.520 | 9.896 | 22,508,200 |
| 2021-11-05 | 14.100 | 14.180 | 13.100 | 13.260 | 9.706 | 25,197,684 |
| 2021-11-04 | 13.550 | 14.110 | 13.430 | 14.020 | 10.262 | 24,327,109 |
| 2021-11-03 | 13.560 | 13.800 | 13.210 | 13.360 | 9.779 | 16,446,534 |
| 2021-11-02 | 13.950 | 14.060 | 13.420 | 13.640 | 9.984 | 25,770,348 |
| 2021-11-01 | 13.400 | 14.050 | 13.320 | 13.880 | 10.160 | 34,361,619 |
| 2021-10-29 | 13.590 | 13.670 | 13.000 | 13.280 | 9.721 | 33,910,267 |
| 2021-10-28 | 13.920 | 14.170 | 13.260 | 13.560 | 9.926 | 28,623,679 |
| 2021-10-27 | 14.110 | 14.230 | 13.760 | 14.010 | 10.255 | 47,067,355 |
| 2021-10-26 | 14.320 | 14.350 | 13.890 | 13.950 | 10.211 | 44,395,326 |
| 2021-10-25 | 14.510 | 14.600 | 13.880 | 14.120 | 10.336 | 30,446,596 |
| 2021-10-22 | 14.910 | 15.100 | 14.210 | 14.330 | 10.489 | 39,526,857 |
| 2021-10-21 | 14.720 | 15.330 | 14.450 | 14.990 | 10.972 | 33,020,607 |
| 2021-10-20 | 14.800 | 15.080 | 14.460 | 14.650 | 10.724 | 42,312,054 |
| 2021-10-19 | 14.150 | 14.790 | 14.010 | 14.740 | 10.789 | 43,222,676 |
| 2021-10-18 | 13.550 | 14.350 | 13.260 | 14.300 | 10.467 | 52,374,298 |
| 2021-10-15 | 12.950 | 13.800 | 12.880 | 13.540 | 9.911 | 47,353,738 |
| 2021-10-14 | 12.530 | 13.320 | 12.530 | 13.020 | 9.530 | 52,168,715 |
← NewerPage 21 of 21 · 1,219 trading days
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.