Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.750	7.850	7.530	7.700	7.693	71,741,693
2023-02-03	7.360	7.650	7.310	7.600	7.593	50,763,625
2023-02-02	7.410	7.540	7.310	7.360	7.353	41,717,052
2023-02-01	7.030	7.400	6.980	7.390	7.383	56,774,318
2023-01-31	7.080	7.080	6.960	7.030	7.023	29,882,697
2023-01-30	6.990	7.140	6.810	7.080	7.073	75,693,303
2023-01-20	7.400	7.460	7.290	7.370	7.363	30,189,741
2023-01-19	7.160	7.380	7.160	7.350	7.343	33,101,427
2023-01-18	7.120	7.300	7.120	7.200	7.193	24,165,426
2023-01-17	7.150	7.210	7.080	7.110	7.103	18,544,180
2023-01-16	7.000	7.230	6.980	7.190	7.183	33,830,604
2023-01-13	7.050	7.080	6.900	6.980	6.973	23,040,625
2023-01-12	7.310	7.420	6.920	7.080	7.073	43,110,438
2023-01-11	7.190	7.200	7.010	7.050	7.043	25,273,911
2023-01-10	7.070	7.320	7.000	7.220	7.213	33,896,278
2023-01-09	7.070	7.190	7.040	7.080	7.073	24,081,581
2023-01-06	7.140	7.180	7.010	7.050	7.043	25,157,119
2023-01-05	7.180	7.230	7.110	7.150	7.143	29,411,786
2023-01-04	7.030	7.250	7.010	7.190	7.183	53,570,469
2023-01-03	6.640	7.050	6.630	7.010	7.003	43,616,226
2022-12-30	6.460	6.730	6.430	6.630	6.624	23,504,585
2022-12-29	6.440	6.540	6.400	6.400	6.394	13,153,948
2022-12-28	6.580	6.580	6.420	6.450	6.444	12,745,123
2022-12-27	6.600	6.640	6.460	6.580	6.574	15,144,103
2022-12-26	6.390	6.640	6.370	6.610	6.604	19,144,594
2022-12-23	6.280	6.480	6.250	6.390	6.384	14,084,540
2022-12-22	6.430	6.470	6.280	6.290	6.284	14,522,422
2022-12-21	6.370	6.440	6.320	6.380	6.374	9,691,100
2022-12-20	6.550	6.630	6.340	6.390	6.384	16,449,298
2022-12-19	6.590	6.610	6.440	6.460	6.454	14,696,674
2022-12-16	6.700	6.740	6.530	6.540	6.534	20,241,465
2022-12-15	6.680	6.860	6.620	6.760	6.753	20,811,642
2022-12-14	6.530	6.900	6.510	6.720	6.714	29,882,852
2022-12-13	6.790	6.810	6.500	6.500	6.494	26,084,500
2022-12-12	6.750	6.840	6.700	6.810	6.803	17,985,750
2022-12-09	6.850	6.890	6.700	6.740	6.734	20,614,881
2022-12-08	7.030	7.080	6.850	6.850	6.843	22,341,029
2022-12-07	7.100	7.120	6.980	7.060	7.053	15,984,464
2022-12-06	7.240	7.280	7.070	7.100	7.093	21,680,068
2022-12-05	7.100	7.260	7.100	7.240	7.233	27,026,672
2022-12-02	7.130	7.240	7.030	7.130	7.123	31,418,106
2022-12-01	6.970	7.120	6.940	7.110	7.103	28,523,342
2022-11-30	7.020	7.040	6.900	6.930	6.923	19,979,505
2022-11-29	6.800	7.070	6.790	7.030	7.023	24,349,859
2022-11-28	6.800	6.940	6.770	6.820	6.813	20,772,622
2022-11-25	7.000	7.070	6.900	6.900	6.893	18,489,545
2022-11-24	6.990	7.160	6.990	7.040	7.033	24,601,425
2022-11-23	7.060	7.140	6.850	7.020	7.013	34,928,573
2022-11-22	7.270	7.330	7.040	7.070	7.063	47,977,792
2022-11-21	7.270	7.510	7.140	7.370	7.363	50,298,673
2022-11-18	7.660	7.740	7.300	7.360	7.353	68,951,966
2022-11-17	7.500	7.650	7.300	7.650	7.643	59,299,071
2022-11-16	7.460	7.600	7.360	7.430	7.423	47,968,259
2022-11-15	7.200	7.780	7.200	7.570	7.563	80,602,637
2022-11-14	7.230	7.380	7.180	7.290	7.283	51,331,358
2022-11-11	7.440	7.620	7.180	7.310	7.303	91,591,532
2022-11-10	7.210	7.480	7.200	7.270	7.263	45,552,255
2022-11-09	7.230	7.530	7.140	7.290	7.283	51,745,163
2022-11-08	7.220	7.450	7.060	7.340	7.333	64,536,855
2022-11-07	7.410	7.530	7.100	7.300	7.293	64,997,751

← NewerPage 16 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.