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
2026-01-20	40.300	40.510	36.300	37.890	37.800	128,432,945
2026-01-19	37.410	40.300	37.000	40.260	40.165	89,892,645
2026-01-16	37.000	39.270	36.100	37.500	37.411	94,193,388
2026-01-15	34.610	37.170	34.400	36.730	36.643	81,711,122
2026-01-14	33.220	35.500	33.210	34.810	34.728	95,406,605
2026-01-13	32.580	34.320	31.610	33.550	33.471	89,024,931
2026-01-12	33.010	33.460	31.900	32.470	32.393	84,116,937
2026-01-09	31.020	33.290	31.000	32.890	32.812	90,968,009
2026-01-08	31.200	31.800	30.690	31.020	30.947	80,294,576
2026-01-07	30.000	32.390	29.510	32.000	31.924	113,779,570
2026-01-06	29.000	30.160	28.610	29.720	29.650	108,626,912
2026-01-05	28.260	28.550	27.600	28.500	28.432	60,066,600
2025-12-31	28.060	28.570	27.570	27.710	27.644	65,913,610
2025-12-30	28.050	28.770	27.820	28.040	27.974	78,075,330
2025-12-29	29.500	29.850	28.380	28.460	28.393	97,308,520
2025-12-26	28.930	30.150	28.870	29.500	29.430	110,112,989
2025-12-25	28.890	29.350	28.480	28.820	28.752	85,775,667
2025-12-24	31.010	31.120	28.810	29.410	29.340	139,198,002
2025-12-23	29.510	32.180	29.150	31.060	30.986	146,986,279
2025-12-22	27.800	30.000	27.560	29.640	29.570	132,623,063
2025-12-19	27.360	28.110	27.010	27.300	27.235	74,364,717
2025-12-18	28.120	28.400	27.170	27.210	27.146	115,509,438
2025-12-17	26.170	28.660	25.460	28.510	28.442	168,382,869
2025-12-16	25.500	26.610	25.150	26.050	25.988	103,825,029
2025-12-15	24.810	25.600	24.710	25.210	25.150	75,071,945
2025-12-12	24.650	24.900	23.630	24.900	24.841	95,976,309
2025-12-11	25.050	25.150	24.210	24.300	24.242	67,366,870
2025-12-10	24.580	24.990	23.660	24.720	24.661	83,486,235
2025-12-09	23.870	25.280	23.620	24.800	24.741	109,058,059
2025-12-08	23.370	24.220	23.190	24.110	24.053	109,220,589
2025-12-05	22.230	23.490	22.170	23.200	23.145	109,340,822
2025-12-04	22.250	22.680	21.960	22.280	22.227	75,381,277
2025-12-03	22.010	22.590	21.970	22.220	22.167	59,098,811
2025-12-02	22.050	22.720	21.920	22.150	22.098	54,872,404
2025-12-01	22.480	22.650	21.850	22.050	21.998	53,706,054
2025-11-28	21.330	22.570	21.200	22.200	22.147	58,787,234
2025-11-27	22.080	22.440	21.350	21.400	21.349	58,534,955
2025-11-26	22.320	22.500	21.760	22.030	21.978	50,671,870
2025-11-25	21.970	22.480	21.700	22.010	21.958	56,162,742
2025-11-24	20.990	21.950	20.980	21.660	21.609	65,138,980
2025-11-21	22.000	22.320	20.940	20.990	20.940	79,724,630
2025-11-20	22.600	23.200	22.400	22.460	22.407	68,328,128
2025-11-19	22.870	23.250	21.870	22.260	22.207	99,901,921
2025-11-18	22.820	23.880	22.450	23.060	23.005	129,864,130
2025-11-17	22.360	23.340	22.290	22.820	22.766	78,579,259
2025-11-14	22.190	23.350	21.660	22.590	22.537	105,908,758
2025-11-13	22.300	23.350	22.180	22.560	22.507	117,268,073
2025-11-12	23.000	23.440	22.360	22.760	22.706	127,531,938
2025-11-11	23.560	23.770	22.140	22.300	22.247	109,134,312
2025-11-10	24.500	24.670	22.870	23.190	23.135	127,367,025
2025-11-07	24.710	25.310	24.400	24.700	24.642	116,204,836
2025-11-06	25.100	25.400	24.400	25.100	25.041	159,719,033
2025-11-05	22.310	25.050	22.260	25.050	24.991	175,926,772
2025-11-04	23.030	23.260	22.610	22.770	22.716	115,632,210
2025-11-03	23.000	23.290	22.150	22.750	22.696	164,258,835
2025-10-31	26.010	26.150	23.410	23.410	23.355	137,676,956
2025-10-30	26.240	26.870	25.310	26.010	25.948	278,113,954
2025-10-29	23.970	24.760	23.950	24.760	24.701	72,599,644
2025-10-28	21.480	22.510	21.300	22.510	22.457	146,366,634
2025-10-27	19.600	20.850	19.600	20.460	20.412	155,477,611

← NewerPage 4 of 21 · 1,218 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.