China Tungsten and Hightech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.360 | 9.570 | 9.300 | 9.340 | 9.194 | 15,603,040 |
| 2025-01-22 | 9.400 | 9.440 | 9.280 | 9.290 | 9.145 | 12,362,996 |
| 2025-01-21 | 9.560 | 9.590 | 9.320 | 9.390 | 9.243 | 11,348,739 |
| 2025-01-20 | 9.540 | 9.640 | 9.500 | 9.530 | 9.381 | 15,885,389 |
| 2025-01-17 | 9.590 | 9.690 | 9.350 | 9.540 | 9.391 | 30,623,928 |
| 2025-01-16 | 9.270 | 9.310 | 9.160 | 9.260 | 9.115 | 12,605,122 |
| 2025-01-15 | 9.280 | 9.320 | 9.110 | 9.180 | 9.037 | 11,936,463 |
| 2025-01-14 | 9.140 | 9.350 | 9.060 | 9.280 | 9.135 | 17,978,899 |
| 2025-01-13 | 9.010 | 9.180 | 8.970 | 9.080 | 8.938 | 13,181,325 |
| 2025-01-10 | 9.400 | 9.460 | 9.100 | 9.100 | 8.958 | 19,844,988 |
| 2025-01-09 | 8.760 | 9.630 | 8.750 | 9.380 | 9.234 | 37,960,861 |
| 2025-01-08 | 8.980 | 8.980 | 8.500 | 8.820 | 8.682 | 14,871,942 |
| 2025-01-07 | 8.880 | 9.010 | 8.780 | 8.980 | 8.840 | 10,607,046 |
| 2025-01-06 | 8.730 | 9.020 | 8.690 | 8.880 | 8.741 | 14,010,740 |
| 2025-01-03 | 8.940 | 9.140 | 8.700 | 8.770 | 8.633 | 18,966,844 |
| 2025-01-02 | 9.190 | 9.230 | 8.840 | 8.940 | 8.800 | 15,704,997 |
| 2024-12-31 | 9.540 | 9.600 | 9.180 | 9.210 | 9.066 | 20,159,311 |
| 2024-12-30 | 9.640 | 9.640 | 9.500 | 9.550 | 9.401 | 10,593,750 |
| 2024-12-27 | 9.810 | 9.840 | 9.650 | 9.680 | 9.529 | 14,580,212 |
| 2024-12-26 | 9.600 | 9.940 | 9.570 | 9.740 | 9.588 | 18,279,821 |
| 2024-12-25 | 9.720 | 9.730 | 9.450 | 9.530 | 9.381 | 12,975,003 |
| 2024-12-24 | 9.750 | 9.820 | 9.630 | 9.750 | 9.598 | 13,678,422 |
| 2024-12-23 | 9.780 | 10.020 | 9.720 | 9.790 | 9.637 | 21,255,264 |
| 2024-12-20 | 9.810 | 9.880 | 9.760 | 9.800 | 9.647 | 10,303,589 |
| 2024-12-19 | 9.650 | 9.880 | 9.570 | 9.830 | 9.677 | 16,020,480 |
| 2024-12-18 | 9.810 | 9.920 | 9.770 | 9.810 | 9.657 | 14,820,334 |
| 2024-12-17 | 9.810 | 9.890 | 9.680 | 9.720 | 9.568 | 13,368,360 |
| 2024-12-16 | 9.890 | 10.020 | 9.820 | 9.870 | 9.716 | 12,624,808 |
| 2024-12-13 | 10.110 | 10.120 | 9.880 | 9.900 | 9.745 | 25,146,004 |
| 2024-12-12 | 10.120 | 10.210 | 10.080 | 10.170 | 10.011 | 19,642,749 |
| 2024-12-11 | 10.060 | 10.180 | 10.010 | 10.110 | 9.952 | 16,949,953 |
| 2024-12-10 | 10.350 | 10.470 | 10.060 | 10.090 | 9.932 | 29,734,196 |
| 2024-12-09 | 10.230 | 10.380 | 10.120 | 10.150 | 9.992 | 19,244,479 |
| 2024-12-06 | 10.200 | 10.290 | 9.990 | 10.220 | 10.060 | 25,386,162 |
| 2024-12-05 | 10.220 | 10.280 | 10.080 | 10.250 | 10.090 | 19,647,138 |
| 2024-12-04 | 10.650 | 10.670 | 10.150 | 10.220 | 10.060 | 34,547,980 |
| 2024-12-03 | 10.850 | 10.850 | 10.320 | 10.430 | 10.267 | 42,101,995 |
| 2024-12-02 | 10.400 | 11.000 | 10.380 | 10.770 | 10.602 | 55,138,695 |
| 2024-11-29 | 9.900 | 10.630 | 9.760 | 10.560 | 10.395 | 60,203,890 |
| 2024-11-28 | 9.750 | 10.160 | 9.700 | 9.980 | 9.824 | 32,065,146 |
| 2024-11-27 | 9.730 | 9.800 | 9.360 | 9.800 | 9.647 | 25,165,485 |
| 2024-11-26 | 10.040 | 10.140 | 9.770 | 9.780 | 9.627 | 25,437,104 |
| 2024-11-25 | 10.240 | 10.500 | 9.860 | 10.090 | 9.932 | 31,172,664 |
| 2024-11-22 | 10.690 | 10.780 | 10.200 | 10.240 | 10.080 | 39,007,321 |
| 2024-11-21 | 10.450 | 11.010 | 10.450 | 10.800 | 10.631 | 49,118,725 |
| 2024-11-20 | 10.370 | 10.590 | 10.210 | 10.370 | 10.208 | 41,704,232 |
| 2024-11-19 | 9.980 | 10.010 | 9.600 | 10.000 | 9.844 | 33,761,537 |
| 2024-11-18 | 10.600 | 10.730 | 9.850 | 9.940 | 9.785 | 42,032,576 |
| 2024-11-15 | 11.030 | 11.090 | 10.390 | 10.420 | 10.257 | 38,444,144 |
| 2024-11-14 | 11.770 | 11.810 | 10.700 | 11.000 | 10.828 | 68,996,311 |
| 2024-11-13 | 11.060 | 11.630 | 10.970 | 11.630 | 11.448 | 75,434,436 |
| 2024-11-12 | 10.850 | 11.260 | 10.650 | 11.010 | 10.838 | 72,158,207 |
| 2024-11-11 | 11.000 | 11.000 | 10.550 | 10.740 | 10.572 | 84,286,127 |
| 2024-11-08 | 10.700 | 10.760 | 10.120 | 10.180 | 10.021 | 49,400,304 |
| 2024-11-07 | 10.070 | 10.460 | 9.930 | 10.340 | 10.179 | 56,063,207 |
| 2024-11-06 | 10.060 | 10.280 | 9.950 | 10.060 | 9.903 | 56,970,354 |
| 2024-11-05 | 9.830 | 10.190 | 9.760 | 10.140 | 9.982 | 60,588,169 |
| 2024-11-04 | 10.480 | 10.480 | 9.790 | 9.940 | 9.785 | 72,420,366 |
| 2024-11-01 | 9.560 | 10.570 | 9.530 | 10.330 | 10.169 | 105,405,674 |
| 2024-10-31 | 9.600 | 9.750 | 9.460 | 9.610 | 9.460 | 43,404,690 |
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.