Talkweb Information System Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.950	13.480	12.740	13.410	13.397	50,404,065
2024-01-24	12.950	13.140	12.430	12.900	12.888	34,509,484
2024-01-23	12.500	13.030	12.420	12.950	12.937	41,616,877
2024-01-22	13.300	13.390	12.420	12.560	12.548	40,124,890
2024-01-19	13.790	13.790	13.300	13.300	13.287	37,372,416
2024-01-18	13.470	13.860	13.240	13.830	13.817	41,010,764
2024-01-17	13.860	14.100	13.710	13.710	13.697	28,304,502
2024-01-16	14.110	14.190	13.660	13.910	13.897	27,593,721
2024-01-15	14.000	14.220	13.860	14.060	14.046	24,256,450
2024-01-12	14.290	14.540	14.010	14.040	14.026	37,961,940
2024-01-11	13.550	14.500	13.550	14.380	14.366	66,484,423
2024-01-10	13.910	13.910	13.500	13.540	13.527	33,036,429
2024-01-09	14.280	14.390	13.870	13.980	13.966	35,786,364
2024-01-08	14.400	14.570	14.180	14.190	14.176	25,710,505
2024-01-05	15.000	15.030	14.510	14.650	14.636	39,415,504
2024-01-04	14.820	15.470	14.590	15.170	15.155	66,278,932
2024-01-03	14.720	14.990	14.550	14.830	14.816	29,983,645
2024-01-02	14.960	15.060	14.730	14.740	14.726	28,883,230
2023-12-29	14.700	15.100	14.680	15.040	15.025	40,896,310
2023-12-28	14.540	14.890	14.380	14.770	14.756	43,705,009
2023-12-27	14.250	14.760	14.250	14.620	14.606	46,204,063
2023-12-26	14.700	14.750	14.110	14.170	14.156	34,936,064
2023-12-25	14.600	14.890	14.510	14.700	14.686	24,043,502
2023-12-22	15.300	15.400	14.600	14.660	14.646	47,933,428
2023-12-21	15.010	15.470	14.800	15.390	15.375	46,310,799
2023-12-20	15.920	15.970	15.060	15.110	15.095	47,653,906
2023-12-19	15.820	15.990	15.640	15.900	15.885	24,690,035
2023-12-18	16.180	16.220	15.760	15.820	15.805	31,526,356
2023-12-15	16.270	16.380	16.130	16.220	16.204	26,665,649
2023-12-14	16.610	16.770	16.280	16.290	16.274	35,420,970
2023-12-13	16.810	16.880	16.560	16.570	16.554	33,092,987
2023-12-12	17.000	17.050	16.840	16.900	16.884	36,838,902
2023-12-11	16.990	17.050	16.680	16.970	16.954	45,985,241
2023-12-08	16.550	17.090	16.540	16.930	16.914	68,617,761
2023-12-07	16.300	16.630	16.300	16.530	16.514	40,848,955
2023-12-06	16.180	16.420	16.000	16.270	16.254	31,992,369
2023-12-05	16.800	16.810	16.250	16.260	16.244	44,791,459
2023-12-04	16.940	17.180	16.820	16.830	16.814	51,983,354
2023-12-01	16.490	16.970	16.370	16.940	16.924	56,430,467
2023-11-30	16.850	16.860	16.300	16.500	16.484	44,582,040
2023-11-29	16.780	16.960	16.580	16.840	16.824	38,155,924
2023-11-28	16.930	16.990	16.600	16.800	16.784	36,603,066
2023-11-27	16.750	17.120	16.650	16.920	16.904	38,231,599
2023-11-24	17.450	17.460	16.800	16.830	16.814	62,676,595
2023-11-23	17.350	17.520	16.870	17.500	17.483	65,826,611
2023-11-22	17.680	17.920	17.400	17.410	17.393	62,641,616
2023-11-21	18.330	18.340	17.650	17.810	17.793	98,571,816
2023-11-20	18.450	18.490	18.010	18.310	18.292	87,161,667
2023-11-17	18.210	18.490	18.080	18.430	18.412	124,513,273
2023-11-16	17.640	19.130	17.520	18.330	18.312	188,894,343
2023-11-15	18.390	18.390	17.760	17.800	17.783	121,855,440
2023-11-14	17.550	18.440	17.480	18.240	18.222	153,412,080
2023-11-13	17.150	17.830	17.150	17.650	17.633	103,432,056
2023-11-10	17.480	17.660	17.080	17.130	17.113	109,661,237
2023-11-09	17.210	18.430	17.010	18.000	17.983	177,755,595
2023-11-08	17.600	17.880	17.000	17.380	17.363	150,802,775
2023-11-07	16.640	17.380	16.560	17.320	17.303	127,550,928
2023-11-06	16.220	16.830	16.210	16.790	16.774	79,087,922
2023-11-03	16.250	16.260	16.010	16.200	16.184	52,100,824
2023-11-02	16.310	16.540	16.050	16.080	16.064	58,905,114

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.