Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.680	18.200	17.000	17.940	17.923	157,589,162
2023-07-31	17.100	18.020	16.820	17.670	17.653	148,197,209
2023-07-28	17.040	17.260	16.900	16.970	16.954	99,494,827
2023-07-27	17.340	17.780	16.780	17.300	17.283	151,921,855
2023-07-26	17.500	17.770	16.630	16.890	16.874	206,353,868
2023-07-25	18.010	18.950	17.690	18.410	18.392	179,176,480
2023-07-24	17.070	18.340	16.960	17.860	17.843	153,556,050
2023-07-21	17.900	18.070	17.350	17.360	17.343	104,533,890
2023-07-20	18.250	18.360	17.480	17.920	17.903	144,587,227
2023-07-19	18.800	18.970	18.120	18.250	18.232	138,561,375
2023-07-18	19.460	19.850	18.730	18.780	18.762	181,498,417
2023-07-17	20.280	20.450	19.350	19.450	19.431	213,218,120
2023-07-14	21.400	22.410	20.500	20.860	20.840	252,208,986
2023-07-13	22.690	22.850	21.050	21.990	21.969	228,530,432
2023-07-12	22.490	22.700	21.550	21.890	21.869	237,759,276
2023-07-11	20.610	23.200	20.200	22.450	22.428	300,479,090
2023-07-10	21.600	22.100	20.800	21.190	21.169	216,824,044
2023-07-07	22.810	22.980	20.800	20.810	20.790	321,380,103
2023-07-06	19.590	21.760	19.590	21.760	21.739	196,504,976
2023-07-05	20.510	21.150	19.640	19.780	19.761	243,792,453
2023-07-04	19.100	21.400	18.690	20.750	20.730	279,543,219
2023-07-03	19.310	20.270	19.020	19.460	19.441	172,994,318
2023-06-30	18.710	19.760	18.220	19.310	19.291	209,814,783
2023-06-29	20.510	20.700	18.880	19.290	19.271	245,033,816
2023-06-28	20.200	21.350	19.500	20.300	20.280	363,047,627
2023-06-27	18.770	20.000	18.400	20.000	19.981	290,060,767
2023-06-26	19.600	20.700	18.170	18.180	18.162	254,663,955
2023-06-21	20.630	21.040	19.710	20.110	20.091	293,408,255
2023-06-20	18.800	20.900	18.600	20.400	20.380	336,273,468
2023-06-19	18.950	19.790	18.940	19.110	19.091	260,750,276
2023-06-16	18.600	19.990	18.450	19.310	19.291	316,008,637
2023-06-15	17.810	19.500	17.660	18.830	18.812	331,447,465
2023-06-14	18.000	19.620	17.280	18.740	18.722	437,916,425
2023-06-13	20.110	21.320	18.820	19.090	19.072	520,946,146
2023-06-12	19.390	19.390	19.390	19.390	19.371	25,849,846
2023-06-09	16.990	17.630	16.800	17.630	17.613	198,795,488
2023-06-08	14.170	16.030	13.800	16.030	16.014	185,753,646
2023-06-07	14.350	14.750	14.110	14.570	14.556	151,881,078
2023-06-06	14.670	14.980	14.040	14.060	14.046	181,112,477
2023-06-05	14.690	15.320	14.580	14.990	14.975	220,365,866
2023-06-02	14.600	14.760	14.230	14.250	14.236	142,024,879
2023-06-01	13.900	15.300	13.790	14.570	14.556	234,491,043
2023-05-31	14.390	14.720	14.070	14.290	14.276	188,440,911
2023-05-30	13.860	14.990	13.600	14.380	14.366	245,838,703
2023-05-29	13.810	14.370	13.760	14.190	14.176	262,254,424
2023-05-26	12.090	13.390	11.930	13.390	13.377	181,240,103
2023-05-25	12.180	12.300	11.710	12.170	12.158	110,366,838
2023-05-24	11.700	11.980	11.550	11.720	11.709	77,562,231
2023-05-23	11.900	12.000	11.510	11.630	11.619	86,419,286
2023-05-22	12.380	12.800	12.050	12.140	12.128	107,435,900
2023-05-19	13.000	13.180	12.560	12.670	12.658	134,456,830
2023-05-18	12.400	13.360	12.280	12.930	12.917	233,685,568
2023-05-17	11.160	12.380	11.090	12.380	12.368	140,853,395
2023-05-16	11.730	11.810	11.190	11.250	11.239	75,423,720
2023-05-15	11.920	12.040	11.520	11.940	11.928	77,417,780
2023-05-12	11.440	12.100	11.400	11.800	11.789	102,058,295
2023-05-11	12.090	12.310	11.470	11.510	11.499	97,458,100
2023-05-10	11.960	12.410	11.920	12.100	12.088	91,260,869
2023-05-09	12.150	12.680	11.960	12.000	11.988	128,253,730
2023-05-08	12.900	13.300	12.590	12.770	12.758	115,292,306

← NewerPage 14 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.