Talkweb Information System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.250 | 14.400 | 13.980 | 14.130 | 14.116 | 46,065,670 |
| 2024-04-29 | 13.780 | 14.250 | 13.780 | 14.160 | 14.146 | 52,853,110 |
| 2024-04-26 | 13.070 | 13.990 | 13.070 | 13.740 | 13.727 | 70,342,310 |
| 2024-04-25 | 13.320 | 13.690 | 13.200 | 13.230 | 13.217 | 37,279,878 |
| 2024-04-24 | 13.070 | 13.560 | 12.970 | 13.480 | 13.467 | 41,031,072 |
| 2024-04-23 | 12.970 | 13.210 | 12.920 | 12.970 | 12.957 | 24,859,333 |
| 2024-04-22 | 12.760 | 13.190 | 12.590 | 12.910 | 12.898 | 30,981,058 |
| 2024-04-19 | 13.520 | 13.630 | 13.180 | 13.220 | 13.207 | 31,812,788 |
| 2024-04-18 | 13.530 | 13.840 | 13.280 | 13.520 | 13.507 | 40,184,699 |
| 2024-04-17 | 13.010 | 13.700 | 13.010 | 13.600 | 13.587 | 46,474,646 |
| 2024-04-16 | 13.590 | 13.790 | 12.800 | 12.810 | 12.798 | 51,714,038 |
| 2024-04-15 | 14.080 | 14.390 | 13.490 | 13.780 | 13.767 | 47,179,974 |
| 2024-04-12 | 14.480 | 14.640 | 14.200 | 14.230 | 14.216 | 33,957,779 |
| 2024-04-11 | 14.150 | 14.820 | 14.110 | 14.450 | 14.436 | 42,587,502 |
| 2024-04-10 | 14.590 | 14.860 | 14.240 | 14.320 | 14.306 | 39,628,627 |
| 2024-04-09 | 14.740 | 14.870 | 14.430 | 14.700 | 14.686 | 42,377,355 |
| 2024-04-08 | 14.660 | 15.280 | 14.500 | 14.920 | 14.906 | 65,009,820 |
| 2024-04-03 | 15.000 | 15.010 | 14.530 | 14.690 | 14.676 | 35,220,748 |
| 2024-04-02 | 15.560 | 15.570 | 14.930 | 15.080 | 15.065 | 49,415,657 |
| 2024-04-01 | 15.320 | 15.620 | 15.230 | 15.580 | 15.565 | 57,366,713 |
| 2024-03-29 | 15.110 | 15.150 | 14.710 | 15.000 | 14.985 | 28,527,035 |
| 2024-03-28 | 14.460 | 15.430 | 14.460 | 15.210 | 15.195 | 73,998,093 |
| 2024-03-27 | 15.440 | 15.480 | 14.450 | 14.460 | 14.446 | 67,611,025 |
| 2024-03-26 | 15.820 | 16.280 | 15.370 | 15.490 | 15.475 | 71,114,452 |
| 2024-03-25 | 16.510 | 16.860 | 15.930 | 15.950 | 15.935 | 67,247,142 |
| 2024-03-22 | 16.890 | 16.890 | 16.310 | 16.500 | 16.484 | 75,485,161 |
| 2024-03-21 | 16.880 | 17.180 | 16.840 | 16.890 | 16.874 | 64,424,765 |
| 2024-03-20 | 16.800 | 17.040 | 16.660 | 16.880 | 16.864 | 76,807,390 |
| 2024-03-19 | 16.800 | 17.420 | 16.700 | 16.990 | 16.974 | 108,405,698 |
| 2024-03-18 | 16.740 | 17.160 | 16.620 | 16.950 | 16.934 | 94,513,778 |
| 2024-03-15 | 16.600 | 16.800 | 16.220 | 16.720 | 16.704 | 84,853,673 |
| 2024-03-14 | 16.600 | 17.290 | 16.380 | 16.760 | 16.744 | 109,205,329 |
| 2024-03-13 | 17.220 | 17.380 | 16.810 | 17.000 | 16.984 | 146,980,699 |
| 2024-03-12 | 17.300 | 17.780 | 16.850 | 16.930 | 16.914 | 242,309,200 |
| 2024-03-11 | 15.180 | 16.970 | 15.150 | 16.970 | 16.954 | 131,034,207 |
| 2024-03-08 | 15.200 | 15.530 | 15.060 | 15.430 | 15.415 | 63,054,770 |
| 2024-03-07 | 15.680 | 16.180 | 15.290 | 15.310 | 15.295 | 87,215,339 |
| 2024-03-06 | 15.380 | 15.830 | 15.320 | 15.590 | 15.575 | 73,351,701 |
| 2024-03-05 | 15.660 | 16.360 | 15.540 | 15.730 | 15.715 | 118,456,629 |
| 2024-03-04 | 16.230 | 16.350 | 15.510 | 16.020 | 16.004 | 147,189,599 |
| 2024-03-01 | 15.000 | 15.860 | 14.870 | 15.660 | 15.645 | 135,343,536 |
| 2024-02-29 | 14.000 | 14.900 | 13.910 | 14.880 | 14.866 | 91,189,412 |
| 2024-02-28 | 15.300 | 15.530 | 14.030 | 14.180 | 14.166 | 140,859,712 |
| 2024-02-27 | 14.300 | 15.460 | 14.200 | 15.450 | 15.435 | 131,532,369 |
| 2024-02-26 | 14.420 | 14.920 | 14.120 | 14.480 | 14.466 | 110,784,805 |
| 2024-02-23 | 14.280 | 14.400 | 13.850 | 14.390 | 14.376 | 119,575,121 |
| 2024-02-22 | 13.550 | 14.350 | 13.410 | 14.110 | 14.096 | 134,034,529 |
| 2024-02-21 | 13.120 | 13.570 | 13.020 | 13.210 | 13.197 | 89,508,361 |
| 2024-02-20 | 13.450 | 13.710 | 12.830 | 13.310 | 13.297 | 130,997,139 |
| 2024-02-19 | 12.550 | 12.960 | 12.470 | 12.960 | 12.947 | 51,943,971 |
| 2024-02-08 | 11.220 | 11.840 | 11.220 | 11.780 | 11.769 | 57,390,963 |
| 2024-02-07 | 10.680 | 11.540 | 10.570 | 11.180 | 11.169 | 65,779,835 |
| 2024-02-06 | 9.870 | 10.750 | 9.650 | 10.580 | 10.570 | 50,070,965 |
| 2024-02-05 | 10.850 | 10.980 | 9.900 | 10.060 | 10.050 | 51,797,563 |
| 2024-02-02 | 11.660 | 11.850 | 10.510 | 10.990 | 10.979 | 47,331,353 |
| 2024-02-01 | 11.500 | 12.050 | 11.380 | 11.650 | 11.639 | 37,537,920 |
| 2024-01-31 | 12.200 | 12.380 | 11.520 | 11.530 | 11.519 | 37,770,199 |
| 2024-01-30 | 12.650 | 12.840 | 12.220 | 12.230 | 12.218 | 27,327,005 |
| 2024-01-29 | 13.180 | 13.340 | 12.670 | 12.690 | 12.678 | 28,045,023 |
| 2024-01-26 | 13.300 | 13.550 | 13.160 | 13.200 | 13.187 | 33,800,909 |
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.