Talkweb Information System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.760 | 5.940 | 5.710 | 5.710 | 5.705 | 21,368,317 |
| 2022-05-10 | 5.500 | 5.810 | 5.470 | 5.750 | 5.744 | 18,826,847 |
| 2022-05-09 | 5.600 | 5.710 | 5.530 | 5.590 | 5.585 | 19,756,856 |
| 2022-05-06 | 5.260 | 5.890 | 5.230 | 5.620 | 5.615 | 35,273,182 |
| 2022-05-05 | 5.350 | 5.480 | 5.220 | 5.450 | 5.445 | 17,364,598 |
| 2022-04-29 | 5.110 | 5.320 | 5.100 | 5.290 | 5.285 | 18,685,038 |
| 2022-04-28 | 5.250 | 5.250 | 4.960 | 5.030 | 5.025 | 16,135,607 |
| 2022-04-27 | 4.800 | 5.050 | 4.670 | 5.050 | 5.045 | 17,341,087 |
| 2022-04-26 | 4.990 | 5.090 | 4.810 | 4.840 | 4.835 | 18,520,022 |
| 2022-04-25 | 5.450 | 5.450 | 4.950 | 4.950 | 4.945 | 22,250,860 |
| 2022-04-22 | 5.560 | 5.600 | 5.450 | 5.510 | 5.505 | 13,811,932 |
| 2022-04-21 | 5.900 | 5.920 | 5.550 | 5.580 | 5.575 | 23,003,584 |
| 2022-04-20 | 6.110 | 6.200 | 5.960 | 5.990 | 5.984 | 11,494,914 |
| 2022-04-19 | 6.080 | 6.140 | 6.020 | 6.060 | 6.054 | 8,870,895 |
| 2022-04-18 | 6.020 | 6.090 | 5.920 | 6.060 | 6.054 | 11,772,629 |
| 2022-04-15 | 6.210 | 6.210 | 6.060 | 6.110 | 6.104 | 12,847,301 |
| 2022-04-14 | 6.280 | 6.310 | 6.220 | 6.230 | 6.224 | 10,631,599 |
| 2022-04-13 | 6.350 | 6.350 | 6.180 | 6.200 | 6.194 | 13,481,671 |
| 2022-04-12 | 6.200 | 6.450 | 6.140 | 6.370 | 6.364 | 17,903,536 |
| 2022-04-11 | 6.460 | 6.460 | 6.100 | 6.140 | 6.134 | 24,604,060 |
| 2022-04-08 | 6.700 | 6.740 | 6.420 | 6.470 | 6.464 | 18,872,642 |
| 2022-04-07 | 6.840 | 6.910 | 6.680 | 6.690 | 6.684 | 16,746,500 |
| 2022-04-06 | 6.770 | 6.930 | 6.760 | 6.850 | 6.843 | 18,994,702 |
| 2022-04-01 | 6.780 | 6.840 | 6.620 | 6.770 | 6.763 | 22,755,656 |
| 2022-03-31 | 6.900 | 7.020 | 6.840 | 6.850 | 6.843 | 44,613,139 |
| 2022-03-30 | 7.080 | 7.130 | 6.910 | 7.080 | 7.073 | 19,983,384 |
| 2022-03-29 | 7.200 | 7.260 | 7.100 | 7.110 | 7.103 | 35,078,210 |
| 2022-03-28 | 6.950 | 7.550 | 6.940 | 7.450 | 7.443 | 54,149,519 |
| 2022-03-25 | 7.010 | 7.020 | 6.850 | 6.870 | 6.863 | 10,278,500 |
| 2022-03-24 | 7.060 | 7.060 | 6.930 | 6.930 | 6.923 | 12,642,801 |
| 2022-03-23 | 7.070 | 7.150 | 7.010 | 7.080 | 7.073 | 11,397,380 |
| 2022-03-22 | 7.040 | 7.130 | 6.970 | 7.090 | 7.083 | 12,044,670 |
| 2022-03-21 | 7.140 | 7.190 | 6.960 | 7.060 | 7.053 | 22,289,936 |
| 2022-03-18 | 7.160 | 7.230 | 7.100 | 7.190 | 7.183 | 13,315,304 |
| 2022-03-17 | 7.220 | 7.320 | 7.150 | 7.200 | 7.193 | 20,574,111 |
| 2022-03-16 | 7.000 | 7.200 | 6.810 | 7.160 | 7.153 | 21,504,774 |
| 2022-03-15 | 7.120 | 7.240 | 6.870 | 6.890 | 6.883 | 18,644,161 |
| 2022-03-14 | 7.450 | 7.550 | 7.160 | 7.200 | 7.193 | 17,668,033 |
| 2022-03-11 | 7.140 | 7.410 | 7.080 | 7.400 | 7.393 | 19,472,959 |
| 2022-03-10 | 7.530 | 7.590 | 7.280 | 7.290 | 7.283 | 23,393,662 |
| 2022-03-09 | 7.380 | 7.470 | 6.950 | 7.410 | 7.403 | 26,469,811 |
| 2022-03-08 | 7.750 | 7.870 | 7.400 | 7.410 | 7.403 | 28,902,484 |
| 2022-03-07 | 7.590 | 8.050 | 7.420 | 7.870 | 7.862 | 37,730,984 |
| 2022-03-04 | 7.670 | 7.750 | 7.580 | 7.600 | 7.593 | 17,190,153 |
| 2022-03-03 | 7.960 | 7.980 | 7.730 | 7.750 | 7.743 | 23,245,791 |
| 2022-03-02 | 7.930 | 8.020 | 7.860 | 7.950 | 7.942 | 20,946,246 |
| 2022-03-01 | 7.990 | 8.060 | 7.820 | 8.040 | 8.032 | 26,071,582 |
| 2022-02-28 | 7.990 | 8.070 | 7.800 | 7.930 | 7.922 | 23,931,277 |
| 2022-02-25 | 7.940 | 8.150 | 7.840 | 7.870 | 7.862 | 32,342,011 |
| 2022-02-24 | 8.010 | 8.430 | 7.670 | 7.820 | 7.812 | 55,645,526 |
| 2022-02-23 | 8.040 | 8.260 | 8.040 | 8.100 | 8.092 | 40,423,334 |
| 2022-02-22 | 8.040 | 8.240 | 7.950 | 8.040 | 8.032 | 56,685,573 |
| 2022-02-21 | 8.180 | 8.540 | 7.960 | 8.370 | 8.362 | 86,529,464 |
| 2022-02-18 | 7.500 | 7.880 | 7.440 | 7.770 | 7.763 | 59,712,697 |
| 2022-02-17 | 7.250 | 7.320 | 7.200 | 7.210 | 7.203 | 16,419,107 |
| 2022-02-16 | 7.430 | 7.500 | 7.300 | 7.350 | 7.343 | 14,487,499 |
| 2022-02-15 | 7.320 | 7.430 | 7.260 | 7.340 | 7.333 | 12,987,479 |
| 2022-02-14 | 7.270 | 7.370 | 7.120 | 7.320 | 7.313 | 14,081,155 |
| 2022-02-11 | 7.430 | 7.540 | 7.320 | 7.370 | 7.363 | 18,954,843 |
| 2022-02-10 | 7.480 | 7.550 | 7.380 | 7.430 | 7.423 | 22,004,346 |
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.