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
2025-07-24	16.510	17.800	16.010	17.800	17.758	212,269,387
2025-07-23	16.000	16.790	15.350	16.180	16.142	190,532,858
2025-07-22	14.470	15.260	14.110	15.260	15.224	77,833,938
2025-07-21	13.770	14.000	13.520	13.870	13.837	59,524,311
2025-07-18	13.290	13.880	13.170	13.610	13.578	67,037,447
2025-07-17	13.030	13.420	12.890	13.200	13.169	48,230,719
2025-07-16	12.570	13.290	12.570	13.050	13.019	61,312,781
2025-07-15	12.570	12.760	12.320	12.560	12.530	41,329,927
2025-07-14	12.600	12.830	12.400	12.680	12.650	54,007,057
2025-07-11	12.130	12.780	12.060	12.460	12.431	65,668,672
2025-07-10	11.980	12.190	11.880	12.080	12.051	31,830,433
2025-07-09	12.070	12.140	11.730	11.940	11.912	30,417,093
2025-07-08	11.940	12.190	11.920	12.070	12.041	32,247,933
2025-07-07	12.050	12.200	11.880	11.990	11.962	27,610,753
2025-07-04	11.920	12.450	11.830	12.070	12.041	50,333,074
2025-07-03	12.130	12.170	11.770	12.000	11.972	31,316,771
2025-07-02	12.250	12.250	11.910	12.130	12.101	32,529,298
2025-07-01	11.830	12.200	11.630	12.150	12.121	43,985,193
2025-06-30	11.600	11.920	11.460	11.860	11.832	40,695,169
2025-06-27	11.530	11.730	11.410	11.560	11.533	32,827,954
2025-06-26	11.590	11.800	11.440	11.450	11.423	32,372,547
2025-06-25	11.570	11.820	11.440	11.560	11.533	29,924,926
2025-06-24	11.580	11.700	11.480	11.570	11.543	24,225,307
2025-06-23	11.490	11.680	11.430	11.610	11.583	23,293,900
2025-06-20	11.810	11.890	11.500	11.550	11.523	31,851,803
2025-06-19	11.870	12.050	11.760	11.780	11.752	29,853,126
2025-06-18	11.900	12.080	11.660	12.050	11.862	31,041,980
2025-06-17	11.960	12.560	11.930	12.030	11.842	45,750,431
2025-06-16	12.050	12.200	11.860	12.040	11.852	39,160,846
2025-06-13	11.920	12.140	11.800	11.990	11.803	37,867,963
2025-06-12	12.030	12.030	11.660	11.910	11.724	48,912,239
2025-06-11	11.950	12.390	11.900	12.030	11.842	56,598,034
2025-06-10	11.950	12.150	11.800	11.960	11.773	39,318,433
2025-06-09	12.050	12.140	11.850	12.010	11.822	44,370,781
2025-06-06	12.010	12.120	11.810	11.990	11.803	43,046,585
2025-06-05	12.100	12.210	11.760	11.920	11.734	41,889,707
2025-06-04	11.640	12.350	11.610	12.040	11.852	68,027,388
2025-06-03	11.320	11.750	11.150	11.630	11.448	52,618,726
2025-05-30	11.290	11.400	11.080	11.310	11.133	32,715,046
2025-05-29	10.950	11.510	10.930	11.340	11.163	56,993,230
2025-05-28	10.500	10.940	10.450	10.760	10.592	42,559,243
2025-05-27	10.670	10.720	10.440	10.500	10.336	21,037,586
2025-05-26	10.670	10.840	10.600	10.650	10.484	23,423,460
2025-05-23	10.780	10.810	10.680	10.680	10.513	27,969,246
2025-05-22	11.000	11.060	10.670	10.680	10.513	40,618,614
2025-05-21	11.200	11.220	10.820	11.050	10.877	47,441,646
2025-05-20	11.160	11.270	10.980	11.200	11.025	52,841,826
2025-05-19	11.600	11.600	11.150	11.160	10.986	83,440,321
2025-05-16	10.710	11.790	10.640	11.530	11.350	115,947,386
2025-05-15	10.640	10.880	10.570	10.720	10.553	51,972,395
2025-05-14	10.320	10.690	10.280	10.640	10.474	49,754,543
2025-05-13	10.640	10.660	10.220	10.370	10.208	40,236,497
2025-05-12	10.280	10.740	10.020	10.570	10.405	56,803,214
2025-05-09	10.130	10.660	10.090	10.370	10.208	64,124,885
2025-05-08	9.990	10.180	9.890	10.060	9.903	26,840,894
2025-05-07	10.000	10.040	9.840	9.940	9.785	20,992,356
2025-05-06	9.590	9.940	9.590	9.930	9.775	26,100,138
2025-04-30	9.580	9.630	9.470	9.550	9.401	14,131,799
2025-04-29	9.520	9.680	9.450	9.550	9.401	11,888,612
2025-04-28	9.650	9.700	9.510	9.530	9.381	16,869,740

← NewerPage 6 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.