China Tungsten and Hightech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.490 | 9.640 | 9.300 | 9.370 | 9.224 | 30,328,400 |
| 2024-10-29 | 9.500 | 9.730 | 9.320 | 9.520 | 9.371 | 43,134,679 |
| 2024-10-28 | 9.310 | 9.480 | 9.220 | 9.450 | 9.302 | 24,817,038 |
| 2024-10-25 | 9.130 | 9.350 | 9.050 | 9.280 | 9.135 | 22,660,989 |
| 2024-10-24 | 9.130 | 9.180 | 8.960 | 9.050 | 8.909 | 17,661,483 |
| 2024-10-23 | 9.070 | 9.290 | 8.970 | 9.190 | 9.047 | 22,903,999 |
| 2024-10-22 | 8.900 | 9.140 | 8.900 | 9.080 | 8.938 | 19,986,793 |
| 2024-10-21 | 8.870 | 9.150 | 8.860 | 9.000 | 8.859 | 31,320,796 |
| 2024-10-18 | 8.610 | 9.080 | 8.580 | 8.850 | 8.712 | 31,431,397 |
| 2024-10-17 | 8.870 | 8.970 | 8.670 | 8.680 | 8.544 | 15,425,718 |
| 2024-10-16 | 8.690 | 8.920 | 8.550 | 8.820 | 8.682 | 15,126,447 |
| 2024-10-15 | 9.130 | 9.130 | 8.830 | 8.830 | 8.692 | 25,308,918 |
| 2024-10-14 | 9.020 | 9.190 | 8.820 | 9.150 | 9.007 | 27,771,736 |
| 2024-10-11 | 9.410 | 9.440 | 8.910 | 8.990 | 8.850 | 24,422,242 |
| 2024-10-10 | 9.390 | 9.800 | 9.150 | 9.420 | 9.273 | 35,144,259 |
| 2024-10-09 | 9.810 | 9.950 | 9.230 | 9.340 | 9.194 | 48,849,468 |
| 2024-10-08 | 10.780 | 10.780 | 9.680 | 10.240 | 10.080 | 64,532,986 |
| 2024-09-30 | 9.470 | 9.800 | 9.150 | 9.800 | 9.647 | 54,202,844 |
| 2024-09-27 | 8.900 | 9.080 | 8.660 | 8.980 | 8.840 | 36,388,548 |
| 2024-09-26 | 8.080 | 8.540 | 8.050 | 8.540 | 8.407 | 25,619,601 |
| 2024-09-25 | 8.280 | 8.410 | 8.070 | 8.080 | 7.954 | 30,096,978 |
| 2024-09-24 | 7.860 | 8.100 | 7.850 | 8.100 | 7.974 | 24,764,870 |
| 2024-09-23 | 7.820 | 7.950 | 7.670 | 7.860 | 7.737 | 21,704,660 |
| 2024-09-20 | 7.780 | 8.050 | 7.620 | 7.810 | 7.688 | 25,834,995 |
| 2024-09-19 | 7.520 | 7.880 | 7.460 | 7.780 | 7.659 | 19,601,375 |
| 2024-09-18 | 7.450 | 7.530 | 7.300 | 7.510 | 7.393 | 10,811,372 |
| 2024-09-13 | 7.450 | 7.530 | 7.370 | 7.370 | 7.255 | 7,451,360 |
| 2024-09-12 | 7.500 | 7.620 | 7.410 | 7.440 | 7.324 | 10,835,052 |
| 2024-09-11 | 7.410 | 7.570 | 7.390 | 7.470 | 7.353 | 9,110,494 |
| 2024-09-10 | 7.470 | 7.510 | 7.300 | 7.460 | 7.344 | 8,171,780 |
| 2024-09-09 | 7.510 | 7.530 | 7.420 | 7.450 | 7.334 | 9,332,555 |
| 2024-09-06 | 7.630 | 7.700 | 7.530 | 7.530 | 7.412 | 9,175,042 |
| 2024-09-05 | 7.680 | 7.780 | 7.580 | 7.660 | 7.540 | 11,033,920 |
| 2024-09-04 | 7.710 | 7.760 | 7.600 | 7.680 | 7.560 | 8,135,332 |
| 2024-09-03 | 7.700 | 7.830 | 7.640 | 7.750 | 7.629 | 10,300,280 |
| 2024-09-02 | 7.870 | 7.890 | 7.700 | 7.700 | 7.580 | 12,913,178 |
| 2024-08-30 | 7.780 | 8.010 | 7.690 | 7.890 | 7.767 | 15,272,334 |
| 2024-08-29 | 7.600 | 7.810 | 7.530 | 7.780 | 7.659 | 15,938,285 |
| 2024-08-28 | 7.590 | 7.790 | 7.560 | 7.620 | 7.501 | 13,882,454 |
| 2024-08-27 | 7.790 | 7.810 | 7.580 | 7.620 | 7.501 | 18,576,617 |
| 2024-08-26 | 7.980 | 8.050 | 7.760 | 7.810 | 7.688 | 17,773,335 |
| 2024-08-23 | 7.860 | 8.020 | 7.730 | 7.970 | 7.846 | 13,605,601 |
| 2024-08-22 | 8.100 | 8.110 | 7.980 | 8.000 | 7.875 | 9,496,926 |
| 2024-08-21 | 7.910 | 8.150 | 7.880 | 8.090 | 7.964 | 12,826,181 |
| 2024-08-20 | 8.110 | 8.180 | 7.860 | 7.900 | 7.777 | 17,212,470 |
| 2024-08-19 | 8.030 | 8.270 | 8.010 | 8.110 | 7.983 | 13,180,037 |
| 2024-08-16 | 8.250 | 8.280 | 8.030 | 8.040 | 7.914 | 9,848,294 |
| 2024-08-15 | 8.020 | 8.250 | 7.980 | 8.150 | 8.023 | 9,616,041 |
| 2024-08-14 | 8.170 | 8.210 | 8.040 | 8.060 | 7.934 | 6,434,154 |
| 2024-08-13 | 8.160 | 8.210 | 8.060 | 8.180 | 8.052 | 7,106,630 |
| 2024-08-12 | 8.100 | 8.190 | 8.050 | 8.110 | 7.983 | 7,424,210 |
| 2024-08-09 | 8.160 | 8.330 | 8.130 | 8.130 | 8.003 | 13,251,338 |
| 2024-08-08 | 8.160 | 8.180 | 7.950 | 8.100 | 7.974 | 11,604,998 |
| 2024-08-07 | 8.260 | 8.300 | 8.170 | 8.180 | 8.052 | 8,831,837 |
| 2024-08-06 | 8.280 | 8.350 | 8.150 | 8.250 | 8.121 | 11,572,870 |
| 2024-08-05 | 8.290 | 8.490 | 8.150 | 8.160 | 8.033 | 14,726,420 |
| 2024-08-02 | 8.370 | 8.510 | 8.330 | 8.350 | 8.220 | 11,426,602 |
| 2024-08-01 | 8.680 | 8.770 | 8.430 | 8.470 | 8.338 | 14,744,909 |
| 2024-07-31 | 8.280 | 8.590 | 8.250 | 8.590 | 8.456 | 14,991,557 |
| 2024-07-30 | 8.190 | 8.280 | 8.080 | 8.250 | 8.121 | 8,485,231 |
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.