Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.690	16.980	16.380	16.400	16.384	64,775,448
2023-10-31	17.290	17.290	16.620	16.890	16.874	78,709,454
2023-10-30	16.600	17.450	16.510	17.280	17.263	105,739,134
2023-10-27	16.700	16.890	16.510	16.730	16.714	74,750,718
2023-10-26	16.850	17.400	16.660	16.920	16.904	110,032,666
2023-10-25	16.300	17.270	16.100	17.050	17.033	125,872,773
2023-10-24	16.050	16.520	15.710	16.230	16.214	102,289,368
2023-10-23	16.810	16.940	15.820	16.050	16.034	123,728,691
2023-10-20	18.000	18.090	16.810	17.090	17.073	157,669,496
2023-10-19	19.510	19.970	18.620	18.680	18.662	192,373,112
2023-10-18	19.800	20.450	19.400	20.060	20.041	228,256,681
2023-10-17	20.350	20.500	19.080	19.120	19.101	177,718,463
2023-10-16	18.630	19.850	18.500	19.750	19.731	205,989,851
2023-10-13	19.020	19.340	18.710	18.850	18.832	127,455,270
2023-10-12	19.520	19.800	19.000	19.160	19.141	131,171,063
2023-10-11	19.300	20.100	19.190	19.310	19.291	203,786,937
2023-10-10	18.850	20.390	18.590	19.650	19.631	267,417,022
2023-10-09	17.780	18.900	17.710	18.860	18.842	171,239,998
2023-09-28	17.770	17.980	17.460	17.820	17.803	109,352,060
2023-09-27	17.920	18.350	17.650	17.770	17.753	125,314,830
2023-09-26	18.440	18.640	17.850	18.080	18.062	151,398,869
2023-09-25	19.070	19.470	18.660	18.810	18.792	211,727,881
2023-09-22	18.100	19.200	17.860	18.990	18.972	248,452,318
2023-09-21	17.480	18.470	17.340	18.300	18.282	209,007,739
2023-09-20	17.820	18.660	17.820	18.170	18.152	269,044,490
2023-09-19	17.400	17.550	16.920	16.960	16.944	102,730,140
2023-09-18	17.270	18.080	17.260	17.630	17.613	96,959,220
2023-09-15	18.180	18.550	17.400	17.560	17.543	129,042,428
2023-09-14	18.140	18.570	18.030	18.200	18.182	105,079,407
2023-09-13	18.550	18.750	17.780	18.380	18.362	204,996,138
2023-09-12	18.410	19.590	18.400	19.220	19.201	273,293,390
2023-09-11	18.060	18.900	17.810	18.410	18.392	184,406,218
2023-09-08	18.240	19.000	18.000	18.210	18.192	209,674,497
2023-09-07	18.300	19.460	18.300	18.400	18.382	183,759,827
2023-09-06	18.320	19.170	18.240	19.050	19.032	241,449,516
2023-09-05	18.790	19.930	18.250	18.320	18.302	347,735,378
2023-09-04	17.300	18.700	16.910	18.700	18.682	282,393,842
2023-09-01	16.710	17.130	16.580	17.000	16.984	166,132,151
2023-08-31	17.010	17.480	16.750	16.790	16.774	270,359,843
2023-08-30	15.110	16.320	15.110	16.320	16.304	92,587,488
2023-08-29	14.320	14.910	14.150	14.840	14.826	89,172,277
2023-08-28	15.080	15.090	14.300	14.330	14.316	79,884,910
2023-08-25	15.000	15.000	14.050	14.180	14.166	104,159,301
2023-08-24	15.800	15.850	15.300	15.310	15.295	74,050,347
2023-08-23	16.100	16.160	15.380	15.400	15.385	116,080,446
2023-08-22	15.920	16.500	15.480	16.420	16.404	162,226,488
2023-08-21	15.170	16.090	15.060	15.570	15.555	104,081,215
2023-08-18	15.870	15.870	15.170	15.180	15.165	73,948,342
2023-08-17	15.550	16.120	15.360	15.880	15.865	84,347,356
2023-08-16	16.190	16.190	15.550	15.610	15.595	71,519,346
2023-08-15	16.600	16.750	15.980	16.200	16.184	94,729,361
2023-08-14	15.400	16.760	15.400	16.580	16.564	143,108,187
2023-08-11	16.300	16.390	15.570	15.630	15.615	94,609,091
2023-08-10	16.330	16.600	15.940	16.160	16.144	124,054,942
2023-08-09	17.400	17.660	16.950	17.000	16.984	83,609,971
2023-08-08	17.890	18.190	17.440	17.540	17.523	100,900,391
2023-08-07	18.540	18.700	18.000	18.080	18.062	107,782,068
2023-08-04	18.270	18.770	18.110	18.430	18.412	124,513,398
2023-08-03	18.430	18.840	18.060	18.420	18.402	160,136,104
2023-08-02	17.780	19.000	17.680	18.800	18.782	208,775,842

← NewerPage 13 of 21 · 1,219 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.