China Tungsten and Hightech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.650 | 9.700 | 9.510 | 9.530 | 9.381 | 16,869,740 |
| 2025-04-25 | 9.550 | 10.030 | 9.530 | 9.640 | 9.490 | 29,228,186 |
| 2025-04-24 | 9.700 | 9.730 | 9.490 | 9.590 | 9.440 | 14,602,804 |
| 2025-04-23 | 9.700 | 9.840 | 9.620 | 9.680 | 9.529 | 20,848,344 |
| 2025-04-22 | 9.450 | 9.780 | 9.360 | 9.570 | 9.421 | 20,553,092 |
| 2025-04-21 | 9.090 | 9.550 | 9.030 | 9.460 | 9.312 | 20,532,365 |
| 2025-04-18 | 9.130 | 9.140 | 9.010 | 9.110 | 8.968 | 10,773,960 |
| 2025-04-17 | 9.130 | 9.240 | 9.110 | 9.120 | 8.978 | 11,172,931 |
| 2025-04-16 | 9.310 | 9.350 | 9.050 | 9.170 | 9.027 | 13,926,411 |
| 2025-04-15 | 9.510 | 9.520 | 9.260 | 9.300 | 9.155 | 16,861,426 |
| 2025-04-14 | 9.200 | 9.590 | 9.200 | 9.500 | 9.352 | 27,833,516 |
| 2025-04-11 | 9.160 | 9.280 | 9.090 | 9.140 | 8.997 | 17,991,695 |
| 2025-04-10 | 9.190 | 9.450 | 9.110 | 9.140 | 8.997 | 23,664,572 |
| 2025-04-09 | 8.900 | 9.100 | 8.550 | 9.060 | 8.919 | 24,587,027 |
| 2025-04-08 | 9.030 | 9.060 | 8.600 | 8.980 | 8.840 | 33,027,963 |
| 2025-04-07 | 9.500 | 9.600 | 8.960 | 8.960 | 8.820 | 24,195,707 |
| 2025-04-03 | 10.090 | 10.150 | 9.880 | 9.950 | 9.795 | 17,574,249 |
| 2025-04-02 | 10.150 | 10.210 | 10.010 | 10.090 | 9.932 | 16,296,867 |
| 2025-04-01 | 9.910 | 10.180 | 9.910 | 10.150 | 9.992 | 24,781,565 |
| 2025-03-31 | 9.870 | 10.040 | 9.720 | 9.910 | 9.755 | 24,779,406 |
| 2025-03-28 | 9.960 | 10.020 | 9.790 | 9.870 | 9.716 | 14,925,243 |
| 2025-03-27 | 10.000 | 10.090 | 9.900 | 9.950 | 9.795 | 17,662,686 |
| 2025-03-26 | 10.210 | 10.450 | 10.090 | 10.120 | 9.962 | 30,361,881 |
| 2025-03-25 | 10.100 | 10.300 | 10.020 | 10.220 | 10.060 | 25,591,440 |
| 2025-03-24 | 10.140 | 10.290 | 9.980 | 10.190 | 10.031 | 26,046,880 |
| 2025-03-21 | 10.190 | 10.390 | 10.080 | 10.120 | 9.962 | 20,025,165 |
| 2025-03-20 | 10.300 | 10.390 | 10.200 | 10.250 | 10.090 | 15,037,414 |
| 2025-03-19 | 10.420 | 10.480 | 10.230 | 10.300 | 10.139 | 21,210,030 |
| 2025-03-18 | 10.460 | 10.670 | 10.410 | 10.480 | 10.316 | 22,235,563 |
| 2025-03-17 | 10.660 | 10.670 | 10.360 | 10.460 | 10.297 | 33,928,937 |
| 2025-03-14 | 10.990 | 11.110 | 10.670 | 10.730 | 10.562 | 43,921,978 |
| 2025-03-13 | 10.820 | 11.000 | 10.500 | 10.680 | 10.513 | 35,097,452 |
| 2025-03-12 | 11.100 | 11.300 | 10.760 | 10.800 | 10.631 | 49,506,745 |
| 2025-03-11 | 10.560 | 11.040 | 10.510 | 11.040 | 10.868 | 62,777,043 |
| 2025-03-10 | 10.900 | 11.160 | 10.600 | 10.710 | 10.543 | 87,092,842 |
| 2025-03-07 | 9.900 | 10.750 | 9.850 | 10.440 | 10.277 | 91,691,143 |
| 2025-03-06 | 9.530 | 9.790 | 9.510 | 9.770 | 9.617 | 25,701,487 |
| 2025-03-05 | 9.560 | 9.630 | 9.320 | 9.530 | 9.381 | 12,364,895 |
| 2025-03-04 | 9.400 | 9.590 | 9.340 | 9.560 | 9.411 | 13,023,345 |
| 2025-03-03 | 9.250 | 9.610 | 9.240 | 9.430 | 9.283 | 19,984,015 |
| 2025-02-28 | 9.400 | 9.450 | 9.210 | 9.240 | 9.096 | 13,930,878 |
| 2025-02-27 | 9.700 | 9.720 | 9.360 | 9.480 | 9.332 | 18,730,965 |
| 2025-02-26 | 9.510 | 9.750 | 9.490 | 9.690 | 9.539 | 18,491,114 |
| 2025-02-25 | 9.500 | 9.590 | 9.410 | 9.480 | 9.332 | 12,894,858 |
| 2025-02-24 | 9.610 | 9.660 | 9.520 | 9.560 | 9.411 | 14,330,493 |
| 2025-02-21 | 9.530 | 9.710 | 9.530 | 9.650 | 9.499 | 20,357,186 |
| 2025-02-20 | 9.490 | 9.630 | 9.460 | 9.560 | 9.411 | 16,242,312 |
| 2025-02-19 | 9.300 | 9.580 | 9.280 | 9.520 | 9.371 | 19,541,536 |
| 2025-02-18 | 9.400 | 9.650 | 9.280 | 9.350 | 9.204 | 22,748,042 |
| 2025-02-17 | 9.500 | 9.530 | 9.370 | 9.410 | 9.263 | 16,013,681 |
| 2025-02-14 | 9.490 | 9.630 | 9.460 | 9.530 | 9.381 | 9,432,388 |
| 2025-02-13 | 9.630 | 9.690 | 9.490 | 9.510 | 9.362 | 12,761,835 |
| 2025-02-12 | 9.600 | 9.660 | 9.450 | 9.630 | 9.480 | 13,859,986 |
| 2025-02-11 | 9.710 | 9.750 | 9.590 | 9.630 | 9.480 | 12,512,708 |
| 2025-02-10 | 9.800 | 9.870 | 9.690 | 9.710 | 9.558 | 19,267,540 |
| 2025-02-07 | 9.760 | 9.900 | 9.730 | 9.840 | 9.686 | 18,518,752 |
| 2025-02-06 | 9.600 | 9.840 | 9.600 | 9.800 | 9.647 | 16,830,583 |
| 2025-02-05 | 9.690 | 9.800 | 9.580 | 9.670 | 9.519 | 16,962,370 |
| 2025-01-27 | 9.570 | 9.700 | 9.460 | 9.460 | 9.312 | 11,773,912 |
| 2025-01-24 | 9.310 | 9.620 | 9.280 | 9.580 | 9.430 | 18,783,992 |
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.