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
2025-10-27	19.600	20.850	19.600	20.460	20.412	155,477,611
2025-10-24	18.850	19.350	18.700	18.950	18.905	80,207,689
2025-10-23	18.000	18.740	18.000	18.610	18.566	78,415,085
2025-10-22	17.290	18.500	17.040	18.140	18.097	83,079,183
2025-10-21	16.850	17.590	16.770	17.520	17.479	58,030,543
2025-10-20	16.480	16.740	16.350	16.640	16.601	34,840,753
2025-10-17	16.870	17.060	16.300	16.320	16.281	58,589,899
2025-10-16	18.120	18.220	16.800	17.130	17.089	105,072,083
2025-10-15	18.760	18.940	18.030	18.450	18.406	41,785,992
2025-10-14	19.650	20.120	18.690	18.930	18.885	66,607,791
2025-10-13	17.940	19.800	17.850	19.530	19.484	66,059,180
2025-10-10	19.600	19.600	18.600	18.630	18.586	53,480,381
2025-10-09	19.080	19.600	18.850	19.570	19.524	62,837,755
2025-09-30	18.380	18.880	18.380	18.630	18.586	48,604,067
2025-09-29	18.730	18.810	17.830	18.350	18.307	58,571,405
2025-09-26	18.110	18.860	17.950	18.430	18.386	84,315,019
2025-09-25	17.680	17.950	17.410	17.810	17.768	44,367,431
2025-09-24	17.260	17.700	17.230	17.490	17.449	28,704,708
2025-09-23	17.980	18.220	16.980	17.350	17.309	42,785,234
2025-09-22	18.100	18.250	17.620	17.980	17.937	37,117,532
2025-09-19	18.090	18.370	17.910	18.020	17.977	37,076,597
2025-09-18	18.540	18.800	17.900	18.150	18.107	56,583,099
2025-09-17	18.310	18.900	18.160	18.820	18.775	45,309,459
2025-09-16	19.090	19.180	17.910	18.520	18.476	75,370,136
2025-09-15	19.790	19.790	19.000	19.110	19.065	57,100,541
2025-09-12	19.530	19.990	19.350	19.790	19.743	62,299,871
2025-09-11	18.710	19.790	18.620	19.530	19.484	65,494,871
2025-09-10	19.060	19.450	18.560	18.800	18.755	63,480,854
2025-09-09	19.640	20.240	19.210	19.330	19.284	76,466,319
2025-09-08	20.000	20.450	19.680	19.790	19.743	91,202,532
2025-09-05	18.690	19.290	18.600	19.270	19.224	73,915,751
2025-09-04	19.900	20.310	18.380	18.760	18.716	109,764,425
2025-09-03	21.450	21.580	19.770	19.990	19.943	99,399,021
2025-09-02	22.290	22.290	20.800	21.340	21.289	121,446,874
2025-09-01	21.000	21.900	20.500	21.830	21.778	137,521,789
2025-08-29	19.900	21.280	19.600	20.680	20.631	146,901,237
2025-08-28	19.660	19.950	18.860	19.620	19.574	123,523,219
2025-08-27	19.400	20.680	19.250	19.620	19.574	150,602,586
2025-08-26	19.070	19.870	18.550	19.360	19.314	115,821,732
2025-08-25	19.100	19.580	18.630	19.170	19.125	147,419,801
2025-08-22	18.260	19.230	18.260	18.750	18.706	139,909,335
2025-08-21	19.180	20.080	18.100	18.210	18.167	161,076,812
2025-08-20	19.440	20.290	18.910	19.170	19.125	153,934,331
2025-08-19	18.020	19.900	17.910	19.100	19.055	167,347,871
2025-08-18	18.040	18.480	17.350	18.090	18.047	115,827,001
2025-08-15	16.910	18.000	16.910	17.840	17.798	98,963,261
2025-08-14	17.000	17.940	16.910	17.200	17.159	120,858,340
2025-08-13	16.650	17.100	16.510	16.980	16.940	108,604,571
2025-08-12	16.820	16.950	16.310	16.590	16.551	84,567,424
2025-08-11	16.470	16.880	16.050	16.620	16.581	96,437,735
2025-08-08	15.900	16.780	15.830	16.460	16.421	124,712,837
2025-08-07	16.030	16.480	15.580	16.180	16.142	115,037,076
2025-08-06	15.780	16.400	15.690	16.120	16.082	109,960,188
2025-08-05	15.800	16.050	15.590	15.790	15.753	90,511,789
2025-08-04	15.780	15.960	15.700	15.760	15.723	64,863,965
2025-08-01	16.060	16.150	15.720	15.840	15.803	95,695,469
2025-07-31	16.660	16.890	16.060	16.110	16.072	165,876,773
2025-07-30	18.620	18.730	17.100	17.100	17.060	195,339,846
2025-07-29	18.300	19.350	17.860	19.000	18.955	218,689,201
2025-07-28	18.580	18.910	17.410	18.010	17.967	210,384,173

← NewerPage 5 of 21 · 1,213 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.