Talkweb Information System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.480 | 7.550 | 7.380 | 7.430 | 7.423 | 22,004,346 |
| 2022-02-09 | 7.250 | 7.570 | 7.220 | 7.550 | 7.543 | 31,474,679 |
| 2022-02-08 | 7.010 | 7.250 | 6.950 | 7.210 | 7.203 | 22,005,628 |
| 2022-02-07 | 7.110 | 7.180 | 6.980 | 7.060 | 7.053 | 21,396,081 |
| 2022-01-28 | 6.950 | 7.070 | 6.870 | 6.940 | 6.933 | 27,297,197 |
| 2022-01-27 | 7.510 | 7.550 | 6.860 | 6.900 | 6.893 | 49,826,738 |
| 2022-01-26 | 7.890 | 7.980 | 7.370 | 7.490 | 7.483 | 51,319,796 |
| 2022-01-25 | 8.700 | 8.770 | 7.880 | 7.880 | 7.872 | 72,806,455 |
| 2022-01-24 | 8.760 | 8.990 | 8.700 | 8.750 | 8.742 | 42,599,292 |
| 2022-01-21 | 9.010 | 9.180 | 8.680 | 8.730 | 8.722 | 54,021,819 |
| 2022-01-20 | 9.200 | 9.360 | 8.900 | 9.000 | 8.991 | 61,637,436 |
| 2022-01-19 | 9.040 | 9.440 | 9.010 | 9.240 | 9.231 | 96,306,330 |
| 2022-01-18 | 9.120 | 9.550 | 9.050 | 9.140 | 9.131 | 161,713,176 |
| 2022-01-17 | 8.270 | 8.880 | 8.190 | 8.680 | 8.672 | 65,866,917 |
| 2022-01-14 | 8.150 | 8.270 | 8.090 | 8.090 | 8.082 | 14,742,074 |
| 2022-01-13 | 8.330 | 8.410 | 8.210 | 8.240 | 8.232 | 20,372,749 |
| 2022-01-12 | 8.150 | 8.250 | 8.140 | 8.200 | 8.192 | 12,218,614 |
| 2022-01-11 | 8.290 | 8.390 | 8.130 | 8.160 | 8.152 | 16,917,968 |
| 2022-01-10 | 8.180 | 8.340 | 7.980 | 8.280 | 8.272 | 19,913,440 |
| 2022-01-07 | 8.530 | 8.690 | 8.270 | 8.280 | 8.272 | 32,726,137 |
| 2022-01-06 | 8.530 | 8.710 | 8.420 | 8.570 | 8.562 | 33,570,781 |
| 2022-01-05 | 8.580 | 8.650 | 8.380 | 8.610 | 8.602 | 34,588,499 |
| 2022-01-04 | 8.280 | 8.640 | 8.230 | 8.540 | 8.532 | 39,284,984 |
| 2021-12-31 | 8.280 | 8.340 | 8.190 | 8.250 | 8.242 | 16,616,050 |
| 2021-12-30 | 8.160 | 8.290 | 8.140 | 8.250 | 8.242 | 15,534,017 |
| 2021-12-29 | 8.300 | 8.320 | 8.170 | 8.190 | 8.182 | 15,500,037 |
| 2021-12-28 | 8.340 | 8.390 | 8.210 | 8.340 | 8.332 | 24,879,849 |
| 2021-12-27 | 8.280 | 8.500 | 8.120 | 8.440 | 8.432 | 52,511,387 |
| 2021-12-24 | 8.230 | 8.270 | 7.970 | 8.000 | 7.992 | 17,486,814 |
| 2021-12-23 | 8.260 | 8.270 | 8.160 | 8.180 | 8.172 | 21,476,072 |
| 2021-12-22 | 8.120 | 8.190 | 8.070 | 8.150 | 8.142 | 17,121,430 |
| 2021-12-21 | 7.900 | 8.100 | 7.890 | 8.070 | 8.062 | 11,763,253 |
| 2021-12-20 | 8.030 | 8.050 | 7.870 | 7.900 | 7.892 | 14,549,673 |
| 2021-12-17 | 8.150 | 8.160 | 8.020 | 8.060 | 8.052 | 16,942,827 |
| 2021-12-16 | 8.130 | 8.180 | 8.110 | 8.160 | 8.152 | 13,878,087 |
| 2021-12-15 | 8.200 | 8.260 | 8.110 | 8.120 | 8.112 | 19,020,819 |
| 2021-12-14 | 8.060 | 8.230 | 8.030 | 8.210 | 8.202 | 25,068,699 |
| 2021-12-13 | 8.030 | 8.100 | 8.010 | 8.070 | 8.062 | 12,397,692 |
| 2021-12-10 | 8.030 | 8.080 | 7.970 | 8.040 | 8.032 | 10,835,658 |
| 2021-12-09 | 7.930 | 8.080 | 7.920 | 8.040 | 8.032 | 13,904,580 |
| 2021-12-08 | 7.900 | 8.000 | 7.900 | 7.960 | 7.952 | 10,416,906 |
| 2021-12-07 | 8.030 | 8.090 | 7.850 | 7.900 | 7.892 | 18,870,498 |
| 2021-12-06 | 8.110 | 8.150 | 8.000 | 8.030 | 8.022 | 17,121,401 |
| 2021-12-03 | 8.110 | 8.170 | 8.080 | 8.130 | 8.122 | 13,890,609 |
| 2021-12-02 | 8.240 | 8.330 | 8.100 | 8.120 | 8.112 | 23,101,581 |
| 2021-12-01 | 8.140 | 8.360 | 8.130 | 8.260 | 8.252 | 24,720,931 |
| 2021-11-30 | 8.090 | 8.240 | 8.080 | 8.150 | 8.142 | 19,391,253 |
| 2021-11-29 | 8.100 | 8.200 | 8.050 | 8.090 | 8.082 | 17,745,660 |
| 2021-11-26 | 8.360 | 8.360 | 8.120 | 8.230 | 8.222 | 25,891,598 |
| 2021-11-25 | 8.170 | 8.450 | 8.100 | 8.360 | 8.352 | 36,496,750 |
| 2021-11-24 | 8.130 | 8.290 | 8.080 | 8.170 | 8.162 | 19,710,404 |
| 2021-11-23 | 8.110 | 8.220 | 8.060 | 8.150 | 8.142 | 22,599,539 |
| 2021-11-22 | 8.190 | 8.240 | 8.050 | 8.160 | 8.152 | 20,445,849 |
| 2021-11-19 | 8.120 | 8.190 | 8.040 | 8.170 | 8.162 | 22,068,448 |
| 2021-11-18 | 8.420 | 8.580 | 8.120 | 8.150 | 8.142 | 38,497,238 |
| 2021-11-17 | 8.310 | 8.500 | 8.180 | 8.450 | 8.442 | 30,512,890 |
| 2021-11-16 | 8.420 | 8.490 | 8.320 | 8.360 | 8.352 | 23,368,066 |
| 2021-11-15 | 8.290 | 8.550 | 8.230 | 8.410 | 8.402 | 28,727,238 |
| 2021-11-12 | 8.280 | 8.360 | 8.230 | 8.300 | 8.292 | 20,618,802 |
| 2021-11-11 | 8.270 | 8.440 | 8.180 | 8.320 | 8.312 | 24,345,132 |
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.