Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.400	7.440	7.240	7.380	7.373	61,685,000
2022-11-03	7.530	7.660	7.170	7.440	7.433	96,196,794
2022-11-02	7.570	8.090	7.500	7.680	7.673	120,235,479
2022-11-01	7.570	8.050	7.270	7.590	7.583	156,324,622
2022-10-31	7.070	7.580	7.010	7.410	7.403	104,302,060
2022-10-28	7.040	7.310	6.960	6.960	6.953	72,719,871
2022-10-27	6.940	7.500	6.890	7.110	7.103	92,777,052
2022-10-26	6.790	7.160	6.770	7.000	6.993	56,862,915
2022-10-25	6.800	6.870	6.640	6.800	6.793	35,088,347
2022-10-24	6.860	7.240	6.810	6.900	6.893	62,288,391
2022-10-21	6.730	7.070	6.610	6.880	6.873	64,770,858
2022-10-20	6.640	6.880	6.550	6.760	6.753	61,372,064
2022-10-19	6.690	6.750	6.570	6.650	6.644	43,496,712
2022-10-18	7.100	7.100	6.630	6.680	6.674	75,549,352
2022-10-17	6.230	6.860	6.210	6.860	6.853	35,455,410
2022-10-14	6.110	6.290	6.100	6.240	6.234	24,477,925
2022-10-13	5.980	6.440	5.940	6.180	6.174	33,934,225
2022-10-12	5.630	6.030	5.630	6.030	6.024	20,519,721
2022-10-11	5.590	5.720	5.590	5.680	5.675	9,329,409
2022-10-10	5.700	5.760	5.580	5.590	5.585	9,999,339
2022-09-30	5.760	5.820	5.690	5.700	5.695	10,139,918
2022-09-29	5.900	5.940	5.710	5.750	5.744	11,197,169
2022-09-28	5.950	5.990	5.820	5.830	5.824	12,531,118
2022-09-27	5.800	6.000	5.800	6.000	5.994	13,873,937
2022-09-26	5.970	5.990	5.770	5.780	5.774	15,779,840
2022-09-23	6.200	6.240	5.990	6.010	6.004	16,015,816
2022-09-22	6.130	6.330	6.120	6.220	6.214	14,441,570
2022-09-21	6.180	6.240	5.950	6.220	6.214	16,331,600
2022-09-20	6.130	6.230	6.120	6.160	6.154	12,213,521
2022-09-19	6.320	6.330	6.070	6.100	6.094	21,439,124
2022-09-16	6.360	6.560	6.320	6.320	6.314	21,792,962
2022-09-15	6.670	6.680	6.300	6.400	6.394	23,425,973
2022-09-14	6.570	6.650	6.440	6.630	6.624	18,050,490
2022-09-13	6.720	6.820	6.620	6.650	6.644	22,426,387
2022-09-09	6.680	6.740	6.620	6.720	6.714	20,849,571
2022-09-08	6.850	6.910	6.660	6.680	6.674	30,545,531
2022-09-07	7.000	7.010	6.820	6.850	6.843	37,947,290
2022-09-06	7.020	7.160	6.960	7.040	7.033	41,414,508
2022-09-05	7.020	7.150	6.970	7.060	7.053	57,151,930
2022-09-02	7.300	7.390	7.050	7.150	7.143	120,518,581
2022-09-01	6.590	7.100	6.590	7.100	7.093	33,516,753
2022-08-31	6.600	6.730	6.410	6.450	6.444	19,547,075
2022-08-30	6.420	6.720	6.360	6.620	6.614	22,426,908
2022-08-29	6.580	6.580	6.350	6.440	6.434	20,708,453
2022-08-26	6.650	6.820	6.590	6.610	6.604	21,013,253
2022-08-25	6.700	6.720	6.470	6.590	6.584	20,101,982
2022-08-24	7.030	7.060	6.600	6.640	6.634	37,848,086
2022-08-23	6.910	7.150	6.880	7.060	7.053	29,392,769
2022-08-22	6.750	6.980	6.710	6.910	6.903	22,454,732
2022-08-19	7.030	7.280	6.860	6.870	6.863	49,455,112
2022-08-18	6.870	7.090	6.720	7.010	7.003	37,662,252
2022-08-17	6.830	6.900	6.760	6.890	6.883	17,379,335
2022-08-16	6.880	6.920	6.740	6.810	6.803	20,780,321
2022-08-15	6.930	6.950	6.800	6.840	6.833	20,114,670
2022-08-12	6.880	7.050	6.820	6.930	6.923	31,211,199
2022-08-11	6.880	6.960	6.850	6.900	6.893	22,935,454
2022-08-10	6.920	6.920	6.790	6.820	6.813	24,648,840
2022-08-09	6.980	7.000	6.850	6.930	6.923	25,937,072
2022-08-08	6.900	7.000	6.830	7.000	6.993	44,187,731
2022-08-05	6.780	6.910	6.710	6.910	6.903	37,385,328

← NewerPage 17 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.