Talkweb Information System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.480 | 8.500 | 8.260 | 8.370 | 8.362 | 26,675,062 |
| 2021-11-09 | 8.220 | 8.620 | 8.220 | 8.470 | 8.462 | 43,937,186 |
| 2021-11-08 | 8.340 | 8.380 | 8.000 | 8.210 | 8.202 | 29,076,401 |
| 2021-11-05 | 8.170 | 8.450 | 8.130 | 8.370 | 8.362 | 42,879,944 |
| 2021-11-04 | 8.020 | 8.210 | 8.010 | 8.170 | 8.162 | 25,607,846 |
| 2021-11-03 | 7.950 | 8.120 | 7.910 | 8.000 | 7.992 | 22,047,813 |
| 2021-11-02 | 8.240 | 8.310 | 7.900 | 7.970 | 7.962 | 36,642,476 |
| 2021-11-01 | 8.260 | 8.370 | 8.130 | 8.240 | 8.232 | 28,965,352 |
| 2021-10-29 | 8.160 | 8.310 | 8.010 | 8.260 | 8.252 | 30,230,543 |
| 2021-10-28 | 8.200 | 8.540 | 7.880 | 8.240 | 8.232 | 50,004,825 |
| 2021-10-27 | 8.210 | 8.240 | 7.900 | 8.140 | 8.132 | 49,238,265 |
| 2021-10-26 | 8.370 | 8.570 | 8.340 | 8.550 | 8.542 | 51,341,098 |
| 2021-10-25 | 8.710 | 8.720 | 8.300 | 8.310 | 8.302 | 86,935,498 |
| 2021-10-22 | 9.670 | 9.760 | 9.150 | 9.220 | 9.211 | 72,517,776 |
| 2021-10-21 | 9.690 | 9.850 | 9.440 | 9.650 | 9.641 | 62,754,692 |
| 2021-10-20 | 10.070 | 10.150 | 9.550 | 9.710 | 9.701 | 97,433,286 |
| 2021-10-19 | 9.000 | 9.880 | 8.960 | 9.880 | 9.870 | 86,239,825 |
| 2021-10-18 | 9.080 | 9.300 | 8.810 | 8.980 | 8.971 | 48,901,841 |
| 2021-10-15 | 8.770 | 9.340 | 8.770 | 9.020 | 9.011 | 58,653,586 |
| 2021-10-14 | 8.770 | 9.120 | 8.620 | 8.920 | 8.911 | 45,129,014 |
← NewerPage 21 of 21 · 1,220 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.