Talkweb Information System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.300 | 10.400 | 10.170 | 10.340 | 10.330 | 15,930,100 |
| 2024-07-26 | 10.200 | 10.390 | 10.170 | 10.330 | 10.320 | 17,927,448 |
| 2024-07-25 | 10.250 | 10.430 | 10.090 | 10.210 | 10.200 | 21,972,904 |
| 2024-07-24 | 10.600 | 10.790 | 10.280 | 10.300 | 10.290 | 33,595,480 |
| 2024-07-23 | 10.960 | 11.180 | 10.650 | 10.670 | 10.660 | 57,819,827 |
| 2024-07-22 | 10.500 | 11.320 | 10.450 | 11.190 | 11.179 | 87,807,866 |
| 2024-07-19 | 9.990 | 10.450 | 9.940 | 10.290 | 10.280 | 25,604,357 |
| 2024-07-18 | 10.110 | 10.130 | 9.770 | 10.040 | 10.030 | 24,285,465 |
| 2024-07-17 | 10.440 | 10.570 | 10.170 | 10.170 | 10.160 | 19,963,100 |
| 2024-07-16 | 10.260 | 10.490 | 10.130 | 10.440 | 10.430 | 19,241,330 |
| 2024-07-15 | 10.350 | 10.460 | 10.260 | 10.300 | 10.290 | 14,014,194 |
| 2024-07-12 | 10.680 | 10.720 | 10.490 | 10.500 | 10.490 | 18,523,308 |
| 2024-07-11 | 10.680 | 10.830 | 10.630 | 10.740 | 10.730 | 24,125,373 |
| 2024-07-10 | 10.570 | 10.720 | 10.480 | 10.550 | 10.540 | 19,453,160 |
| 2024-07-09 | 10.240 | 10.620 | 9.990 | 10.570 | 10.560 | 31,033,698 |
| 2024-07-08 | 10.650 | 10.650 | 10.220 | 10.240 | 10.230 | 19,562,402 |
| 2024-07-05 | 10.600 | 10.810 | 10.470 | 10.670 | 10.660 | 16,957,045 |
| 2024-07-04 | 11.050 | 11.070 | 10.640 | 10.670 | 10.660 | 19,042,402 |
| 2024-07-03 | 11.170 | 11.170 | 10.940 | 10.960 | 10.949 | 17,721,112 |
| 2024-07-02 | 11.130 | 11.340 | 11.040 | 11.170 | 11.159 | 24,667,932 |
| 2024-07-01 | 11.190 | 11.200 | 10.880 | 11.070 | 11.059 | 19,723,905 |
| 2024-06-28 | 11.070 | 11.340 | 11.010 | 11.070 | 11.059 | 24,711,785 |
| 2024-06-27 | 11.180 | 11.300 | 11.010 | 11.030 | 11.019 | 23,064,181 |
| 2024-06-26 | 10.930 | 11.350 | 10.780 | 11.340 | 11.329 | 35,174,392 |
| 2024-06-25 | 11.250 | 11.320 | 10.730 | 10.840 | 10.830 | 33,954,701 |
| 2024-06-24 | 11.780 | 11.940 | 11.220 | 11.250 | 11.239 | 37,289,534 |
| 2024-06-21 | 11.750 | 12.300 | 11.600 | 11.930 | 11.918 | 33,766,906 |
| 2024-06-20 | 12.180 | 12.210 | 11.810 | 11.820 | 11.809 | 27,243,149 |
| 2024-06-19 | 12.360 | 12.410 | 12.120 | 12.210 | 12.198 | 29,538,602 |
| 2024-06-18 | 12.030 | 12.310 | 12.030 | 12.260 | 12.248 | 37,356,662 |
| 2024-06-17 | 11.940 | 12.100 | 11.800 | 12.030 | 12.018 | 39,008,202 |
| 2024-06-14 | 11.770 | 12.190 | 11.750 | 12.180 | 12.168 | 60,701,855 |
| 2024-06-13 | 11.900 | 12.030 | 11.820 | 11.850 | 11.839 | 22,603,087 |
| 2024-06-12 | 11.580 | 11.940 | 11.560 | 11.870 | 11.859 | 25,459,020 |
| 2024-06-11 | 11.240 | 11.650 | 11.180 | 11.620 | 11.609 | 21,827,469 |
| 2024-06-07 | 11.350 | 11.590 | 11.240 | 11.400 | 11.389 | 18,241,040 |
| 2024-06-06 | 11.740 | 11.920 | 11.330 | 11.360 | 11.349 | 30,236,600 |
| 2024-06-05 | 11.900 | 12.010 | 11.820 | 11.840 | 11.829 | 19,470,951 |
| 2024-06-04 | 11.900 | 11.950 | 11.670 | 11.860 | 11.849 | 18,922,075 |
| 2024-06-03 | 12.010 | 12.070 | 11.780 | 11.920 | 11.908 | 25,834,250 |
| 2024-05-31 | 11.830 | 12.030 | 11.740 | 11.990 | 11.978 | 26,451,630 |
| 2024-05-30 | 11.580 | 11.840 | 11.450 | 11.750 | 11.739 | 21,680,600 |
| 2024-05-29 | 11.780 | 11.920 | 11.660 | 11.780 | 11.769 | 19,622,568 |
| 2024-05-28 | 11.980 | 12.100 | 11.770 | 11.780 | 11.769 | 20,393,689 |
| 2024-05-27 | 11.930 | 12.060 | 11.700 | 12.040 | 12.028 | 27,351,084 |
| 2024-05-24 | 12.270 | 12.350 | 12.000 | 12.020 | 12.008 | 24,312,342 |
| 2024-05-23 | 12.630 | 12.680 | 12.220 | 12.250 | 12.238 | 27,904,978 |
| 2024-05-22 | 12.430 | 12.630 | 12.380 | 12.600 | 12.588 | 22,818,539 |
| 2024-05-21 | 12.610 | 12.650 | 12.450 | 12.490 | 12.478 | 26,666,877 |
| 2024-05-20 | 12.730 | 12.780 | 12.510 | 12.650 | 12.638 | 46,179,732 |
| 2024-05-17 | 12.280 | 12.430 | 12.100 | 12.430 | 12.418 | 32,642,015 |
| 2024-05-16 | 12.150 | 12.400 | 12.130 | 12.300 | 12.288 | 39,160,586 |
| 2024-05-15 | 12.280 | 12.320 | 12.080 | 12.130 | 12.118 | 24,297,880 |
| 2024-05-14 | 12.100 | 12.300 | 12.050 | 12.300 | 12.288 | 39,119,418 |
| 2024-05-13 | 12.200 | 12.270 | 11.920 | 12.030 | 12.018 | 35,309,892 |
| 2024-05-10 | 12.830 | 12.860 | 12.280 | 12.330 | 12.318 | 58,174,065 |
| 2024-05-09 | 12.760 | 13.100 | 12.710 | 12.830 | 12.818 | 48,627,247 |
| 2024-05-08 | 13.030 | 13.300 | 12.590 | 12.840 | 12.828 | 109,506,287 |
| 2024-05-07 | 14.100 | 14.230 | 13.870 | 13.980 | 13.966 | 32,722,354 |
| 2024-05-06 | 14.350 | 14.440 | 14.040 | 14.120 | 14.106 | 37,487,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.