Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.480	13.030	12.410	12.590	12.578	119,328,143
2023-05-04	12.020	13.270	11.710	12.760	12.748	174,101,538
2023-04-28	11.610	12.160	11.610	12.130	12.118	108,032,963
2023-04-27	11.990	12.320	11.370	11.590	11.579	150,404,583
2023-04-26	13.500	13.570	12.470	12.470	12.458	168,385,853
2023-04-25	13.580	14.060	13.210	13.850	13.837	146,953,649
2023-04-24	13.650	14.000	13.210	13.560	13.547	145,044,866
2023-04-21	15.200	15.230	14.130	14.150	14.136	253,833,986
2023-04-20	15.560	15.900	14.900	15.700	15.685	292,717,019
2023-04-19	14.000	15.630	13.860	15.300	15.285	332,070,723
2023-04-18	13.530	14.360	13.400	14.230	14.216	205,871,485
2023-04-17	13.410	13.620	13.100	13.520	13.507	100,269,454
2023-04-14	13.710	13.790	12.900	13.450	13.437	126,796,040
2023-04-13	14.140	14.300	13.660	13.700	13.687	140,426,712
2023-04-12	14.210	14.640	13.980	14.310	14.296	188,592,264
2023-04-11	13.620	14.450	13.610	14.300	14.286	190,120,008
2023-04-10	14.500	14.590	13.460	13.460	13.447	194,127,698
2023-04-07	14.910	15.150	14.240	14.960	14.946	170,838,668
2023-04-06	15.000	15.650	14.650	14.890	14.876	231,075,843
2023-04-04	16.200	16.340	15.430	15.670	15.655	316,894,908
2023-04-03	15.870	17.070	15.580	16.780	16.764	372,185,928
2023-03-31	15.450	15.790	14.700	15.520	15.505	279,071,710
2023-03-30	15.630	16.200	15.010	15.660	15.645	284,841,865
2023-03-29	15.980	16.650	15.540	15.670	15.655	325,614,856
2023-03-28	15.440	16.680	15.130	15.920	15.905	378,811,356
2023-03-27	14.990	15.440	14.760	15.440	15.425	286,025,853
2023-03-24	12.630	14.040	12.550	14.040	14.026	288,165,057
2023-03-23	12.500	13.000	11.930	12.760	12.748	378,619,860
2023-03-22	11.050	12.190	11.020	12.190	12.178	274,947,719
2023-03-21	10.690	11.210	10.590	11.080	11.069	177,846,663
2023-03-20	10.990	11.450	10.590	10.640	10.630	225,663,968
2023-03-17	10.020	10.590	9.960	10.460	10.450	196,396,820
2023-03-16	9.910	10.120	9.760	9.870	9.860	112,745,327
2023-03-15	10.400	10.480	9.920	9.960	9.950	111,408,082
2023-03-14	10.460	10.600	10.120	10.170	10.160	132,166,659
2023-03-13	10.120	10.640	10.020	10.600	10.590	168,255,840
2023-03-10	10.640	10.760	10.220	10.220	10.210	186,210,032
2023-03-09	11.160	11.380	10.860	10.920	10.909	169,595,209
2023-03-08	11.230	11.470	10.920	11.280	11.269	187,282,675
2023-03-07	11.390	11.640	11.100	11.420	11.409	217,560,568
2023-03-06	11.610	11.700	11.050	11.550	11.539	268,335,640
2023-03-03	10.700	12.140	10.700	11.790	11.779	408,379,707
2023-03-02	10.740	11.140	10.530	11.040	11.029	264,222,595
2023-03-01	10.490	11.450	10.400	10.960	10.949	345,373,051
2023-02-28	11.130	11.320	10.110	10.700	10.690	335,067,411
2023-02-27	10.940	11.190	10.630	10.830	10.820	342,281,995
2023-02-24	9.900	10.450	9.820	10.450	10.440	212,322,705
2023-02-23	10.250	10.320	9.500	9.500	9.491	294,273,352
2023-02-22	10.360	10.560	10.080	10.560	10.550	321,595,372
2023-02-21	10.680	11.100	9.950	10.150	10.140	425,923,087
2023-02-20	9.950	10.430	9.810	10.430	10.420	307,645,313
2023-02-17	9.800	9.940	9.480	9.480	9.471	376,518,035
2023-02-16	8.580	9.390	8.450	9.040	9.031	275,039,679
2023-02-15	8.450	9.000	8.220	8.540	8.532	179,262,910
2023-02-14	8.300	8.340	8.050	8.230	8.222	111,304,292
2023-02-13	7.780	8.450	7.690	8.380	8.372	129,327,642
2023-02-10	7.940	8.050	7.770	7.880	7.872	94,131,786
2023-02-09	7.590	7.990	7.400	7.950	7.942	100,628,225
2023-02-08	7.750	7.800	7.440	7.640	7.633	47,426,268
2023-02-07	7.540	7.670	7.430	7.640	7.633	49,827,692

← NewerPage 15 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.