Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.460	29.070	27.710	28.010	27.983	68,157,244
2026-07-22	27.510	29.410	27.310	28.730	28.702	101,873,969
2026-07-21	27.280	28.180	26.380	27.990	27.963	91,082,960
2026-07-20	27.900	28.680	26.500	27.800	27.773	84,047,235
2026-07-17	29.200	29.800	27.100	27.380	27.353	105,327,376
2026-07-16	27.250	30.940	27.220	29.950	29.921	138,001,507
2026-07-15	29.800	29.800	27.780	28.130	28.103	105,599,129
2026-07-14	33.650	33.880	30.000	30.590	30.560	129,990,120
2026-07-13	32.000	33.500	31.800	33.000	32.968	137,526,406
2026-07-10	31.610	32.980	30.800	32.080	32.049	138,923,365
2026-07-09	30.000	32.400	29.680	31.920	31.889	140,169,179
2026-07-08	29.730	31.320	29.190	30.840	30.810	120,718,083
2026-07-07	29.530	30.300	28.800	28.800	28.772	56,712,007
2026-07-06	29.180	30.390	28.750	30.100	30.071	83,757,212
2026-07-03	29.740	30.000	28.830	29.180	29.152	87,822,243
2026-07-02	28.100	31.320	28.000	29.890	29.861	143,712,668
2026-07-01	28.100	28.940	27.810	28.470	28.442	50,932,972
2026-06-30	27.150	28.230	26.880	28.010	27.983	50,124,437
2026-06-29	26.800	27.400	26.410	26.860	26.834	42,907,218
2026-06-26	28.320	28.900	26.890	26.890	26.864	58,225,578
2026-06-25	28.910	29.450	28.290	28.460	28.432	54,998,593
2026-06-24	29.600	29.600	28.510	29.240	29.212	55,840,336
2026-06-23	30.790	31.070	29.850	29.860	29.831	59,878,000
2026-06-22	30.400	31.360	30.010	31.200	31.170	79,919,069
2026-06-18	29.860	30.760	29.480	30.540	30.510	78,051,406
2026-06-17	29.700	29.970	29.240	29.500	29.471	50,079,433
2026-06-16	29.850	30.200	29.410	30.010	29.981	54,794,741
2026-06-15	29.820	30.300	29.560	30.190	30.161	67,624,372
2026-06-12	29.200	30.590	28.850	29.810	29.781	92,736,602
2026-06-11	30.590	30.590	28.880	28.920	28.892	87,062,342
2026-06-10	28.110	30.910	28.010	30.910	30.880	61,677,432
2026-06-09	27.490	28.500	26.900	28.100	28.073	54,099,543
2026-06-08	27.250	28.170	26.650	27.050	27.024	50,019,805
2026-06-05	29.000	29.100	28.120	28.390	28.362	47,478,023
2026-06-04	29.560	29.600	28.820	29.030	29.002	47,294,277
2026-06-03	30.000	30.400	29.650	29.870	29.841	39,274,749
2026-06-02	30.500	30.590	29.470	30.040	30.011	40,645,383
2026-06-01	29.740	30.860	29.730	30.480	30.450	51,407,227
2026-05-29	30.950	31.270	29.550	29.680	29.651	49,509,415
2026-05-28	30.550	31.090	29.940	30.860	30.830	54,243,601
2026-05-27	32.000	32.000	30.460	30.550	30.520	71,871,892
2026-05-26	32.840	33.440	32.010	32.250	32.219	54,450,170
2026-05-25	32.400	33.450	31.840	33.170	33.138	81,211,742
2026-05-22	32.270	32.580	31.680	32.230	32.199	56,004,615
2026-05-21	34.100	34.100	32.220	32.270	32.239	73,487,638
2026-05-20	34.450	34.680	33.600	33.700	33.667	61,682,647
2026-05-19	33.840	34.690	33.270	34.680	34.646	76,104,070
2026-05-18	33.680	34.190	33.550	33.930	33.897	60,028,530
2026-05-15	33.540	34.110	33.220	33.330	33.298	69,366,103
2026-05-14	35.530	35.700	33.650	33.670	33.637	90,335,066
2026-05-13	33.700	35.500	33.420	35.230	35.196	108,225,692
2026-05-12	35.180	35.180	33.700	34.010	33.977	107,662,346
2026-05-11	36.280	36.550	35.200	35.220	35.186	117,606,549
2026-05-08	36.560	36.940	35.800	35.870	35.835	142,871,611
2026-05-07	37.620	37.900	37.280	37.750	37.713	100,710,958
2026-05-06	36.160	38.380	36.150	37.600	37.564	165,439,060
2026-04-30	34.970	35.790	34.700	35.440	35.406	92,643,107
2026-04-29	34.280	35.380	33.960	34.910	34.876	105,233,654
2026-04-28	36.880	37.000	34.470	35.030	34.996	202,322,750
2026-04-27	39.550	39.780	38.150	38.300	38.263	169,907,990

← NewerPage 2 of 2 · 120 trading days

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.