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
2025-01-23	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

← NewerPage 8 of 21 · 1,219 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.