Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.560	6.730	6.560	6.730	6.724	27,508,216
2022-08-03	6.560	6.720	6.500	6.510	6.504	30,695,844
2022-08-02	6.700	6.710	6.360	6.570	6.564	40,065,056
2022-08-01	6.780	6.950	6.690	6.810	6.803	33,165,306
2022-07-29	6.760	6.940	6.650	6.820	6.813	41,227,254
2022-07-28	6.950	6.980	6.700	6.760	6.753	44,640,823
2022-07-27	6.690	6.880	6.620	6.810	6.803	35,705,110
2022-07-26	6.670	6.770	6.610	6.680	6.674	27,302,495
2022-07-25	6.670	6.760	6.500	6.710	6.704	36,291,923
2022-07-22	6.780	6.850	6.570	6.590	6.584	45,941,297
2022-07-21	6.740	7.000	6.690	6.740	6.734	72,868,150
2022-07-20	6.900	7.170	6.820	6.850	6.843	130,890,118
2022-07-19	6.250	6.810	6.220	6.810	6.803	97,081,633
2022-07-18	5.870	6.190	5.840	6.190	6.184	20,093,034
2022-07-15	6.050	6.070	5.860	5.870	5.864	13,981,691
2022-07-14	6.000	6.140	5.980	6.090	6.084	11,835,427
2022-07-13	6.020	6.080	6.000	6.050	6.044	7,029,479
2022-07-12	6.110	6.160	5.980	5.980	5.974	12,947,962
2022-07-11	6.200	6.230	6.080	6.100	6.094	12,729,900
2022-07-08	6.170	6.320	6.130	6.250	6.244	14,578,343
2022-07-07	6.130	6.200	6.110	6.170	6.164	9,026,183
2022-07-06	6.210	6.220	6.060	6.100	6.094	13,666,376
2022-07-05	6.350	6.360	6.150	6.210	6.204	18,052,843
2022-07-04	6.360	6.400	6.280	6.350	6.344	11,531,442
2022-07-01	6.390	6.480	6.310	6.340	6.334	16,213,200
2022-06-30	6.390	6.460	6.360	6.410	6.404	16,121,667
2022-06-29	6.420	6.590	6.390	6.410	6.404	27,052,576
2022-06-28	6.320	6.440	6.240	6.420	6.414	18,900,625
2022-06-27	6.390	6.430	6.290	6.350	6.344	23,247,578
2022-06-24	6.410	6.510	6.380	6.420	6.414	19,779,279
2022-06-23	6.180	6.390	6.180	6.380	6.374	21,651,463
2022-06-22	6.330	6.390	6.180	6.180	6.174	24,817,026
2022-06-21	6.540	6.610	6.330	6.410	6.404	50,648,315
2022-06-20	6.460	6.900	6.350	6.650	6.644	72,032,740
2022-06-17	6.330	6.400	6.210	6.270	6.264	18,832,196
2022-06-16	6.350	6.470	6.320	6.380	6.374	21,189,202
2022-06-15	6.350	6.440	6.290	6.340	6.334	25,138,195
2022-06-14	6.300	6.360	6.080	6.350	6.344	24,837,106
2022-06-13	6.150	6.480	6.130	6.390	6.384	33,716,067
2022-06-10	6.170	6.350	6.150	6.190	6.184	29,437,177
2022-06-09	6.450	6.490	6.200	6.210	6.204	29,289,419
2022-06-08	6.380	6.610	6.300	6.520	6.514	41,493,991
2022-06-07	6.380	6.410	6.240	6.330	6.324	18,283,089
2022-06-06	6.250	6.440	6.230	6.360	6.354	25,302,340
2022-06-02	6.240	6.290	6.110	6.290	6.284	17,671,543
2022-06-01	6.180	6.240	6.120	6.200	6.194	18,232,471
2022-05-31	6.180	6.210	6.050	6.180	6.174	18,769,394
2022-05-30	6.150	6.240	6.100	6.170	6.164	21,921,080
2022-05-27	6.300	6.410	6.140	6.200	6.194	42,074,889
2022-05-26	6.140	6.730	6.050	6.410	6.404	71,060,581
2022-05-25	5.670	6.240	5.670	6.240	6.234	18,580,184
2022-05-24	6.060	6.070	5.650	5.670	5.665	22,965,212
2022-05-23	5.890	6.120	5.850	6.060	6.054	20,559,220
2022-05-20	5.880	5.920	5.800	5.890	5.884	10,469,926
2022-05-19	5.790	5.870	5.740	5.850	5.844	10,298,281
2022-05-18	5.860	5.960	5.850	5.900	5.894	15,655,963
2022-05-17	5.780	5.800	5.660	5.800	5.794	11,892,624
2022-05-16	5.820	5.880	5.740	5.770	5.764	9,993,279
2022-05-13	5.750	5.880	5.720	5.790	5.784	8,602,823
2022-05-12	5.690	5.840	5.670	5.770	5.764	13,290,053

← NewerPage 18 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.