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
2026-10-22	44.000	44.100	41.530	41.640	41.640	37,930,499
2026-10-21	43.880	44.760	43.600	44.000	44.000	32,933,553
2026-10-20	43.230	44.800	42.250	43.810	43.810	41,743,611
2026-10-19	43.340	43.440	41.280	42.790	42.790	41,460,011
2026-10-16	45.030	45.450	43.200	43.660	43.660	41,688,165
2026-10-15	44.890	45.450	43.820	44.190	44.190	51,476,449
2026-10-14	48.810	49.190	46.600	46.670	46.670	45,082,652
2026-10-13	46.800	49.060	45.750	48.170	48.170	45,203,324
2026-10-12	50.900	50.900	48.240	48.340	48.340	31,982,551
2026-10-09	51.740	51.800	48.810	51.130	51.130	41,134,277
2026-10-08	52.750	53.740	51.150	51.850	51.850	28,831,703
2026-09-30	53.900	54.090	52.610	52.740	52.740	24,679,805
2026-09-29	53.570	54.480	52.600	53.690	53.690	33,260,477
2026-09-28	57.000	57.000	53.000	53.250	53.250	46,925,398
2026-09-24	58.620	59.060	57.000	57.180	57.180	36,160,219
2026-09-23	60.260	60.260	58.710	59.160	59.160	44,790,555
2026-09-22	61.000	62.460	59.910	60.260	60.260	73,788,305
2026-09-21	61.290	61.710	59.620	60.490	60.490	75,863,422
2026-09-18	61.860	62.480	60.310	61.760	61.760	61,125,555
2026-09-17	61.990	63.370	60.270	60.900	60.900	66,206,656
2026-09-16	60.780	62.750	59.700	62.040	62.040	79,182,078
2026-09-15	60.580	63.560	60.570	62.230	62.230	98,747,773
2026-09-14	57.990	59.590	56.930	59.170	59.170	37,353,730
2026-09-11	57.830	59.000	56.300	58.520	58.520	48,845,105
2026-09-10	59.220	60.250	58.650	59.420	59.420	28,527,648
2026-09-09	61.020	61.630	59.620	60.500	60.500	49,135,793
2026-09-08	60.010	61.600	59.500	59.860	59.860	45,454,578
2026-09-07	58.000	60.280	57.460	60.000	60.000	55,431,953
2026-09-04	60.610	61.220	57.080	57.640	57.640	56,725,293
2026-09-03	60.630	60.890	59.240	60.020	60.020	40,193,711
2026-09-02	60.470	61.000	59.300	59.770	59.770	55,546,406
2026-09-01	65.780	65.790	62.280	62.330	62.330	61,494,922
2026-08-31	64.800	65.980	63.370	65.800	65.800	66,615,562
2026-08-28	67.900	69.400	66.350	66.760	66.760	84,019,516
2026-08-27	62.640	67.960	62.640	67.540	67.540	88,261,023
2026-08-26	63.830	64.780	62.610	63.010	63.010	59,975,578
2026-08-25	65.700	65.860	62.000	63.810	63.810	78,819,133
2026-08-24	69.000	69.580	64.800	66.760	66.760	89,639,648
2026-08-21	64.510	68.600	63.910	68.140	68.140	83,571,156
2026-08-20	68.000	68.240	63.580	64.450	64.450	84,382,352
2026-08-19	68.800	70.600	65.680	66.160	66.160	104,844,883
2026-08-18	72.010	75.500	71.110	72.940	72.940	118,480,586
2026-08-17	68.600	70.550	68.200	70.490	70.490	80,221,508
2026-08-14	66.890	68.980	66.250	68.290	68.290	79,383,555
2026-08-13	71.590	72.000	66.680	66.700	66.700	119,747,984
2026-08-12	68.000	71.880	66.700	70.430	70.430	109,541,648
2026-08-11	69.020	70.700	67.720	68.150	68.150	127,299,844
2026-08-10	69.000	73.680	66.380	72.800	72.800	159,513,375
2026-08-07	62.470	67.990	62.300	67.010	67.010	152,922,531
2026-08-06	61.450	63.170	59.470	62.500	62.500	171,501,562
2026-08-05	52.010	57.430	52.010	57.430	57.430	82,898,922
2026-08-04	48.610	52.790	48.120	52.210	52.210	80,979,703
2026-08-03	49.590	50.240	47.660	47.990	47.990	48,636,672
2026-07-31	51.880	52.980	49.510	49.510	49.510	65,085,402
2026-07-30	52.570	53.580	47.470	48.400	48.400	67,726,250
2026-07-29	53.680	54.550	50.610	52.540	52.540	61,481,453
2026-07-28	57.780	58.780	53.480	53.980	53.980	61,003,824
2026-07-27	56.340	58.990	54.430	58.990	58.990	54,121,883
2026-07-24	56.490	58.500	55.300	55.510	55.510	43,545,770
2026-07-23	58.800	59.400	56.900	57.750	57.750	48,655,652

Page 1 of 3 · 121 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.