Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.830	40.660	36.940	39.480	39.442	217,806,587
2026-04-23	38.040	39.160	38.000	38.220	38.183	133,553,382
2026-04-22	36.160	39.480	35.660	38.430	38.393	188,680,673
2026-04-21	37.070	37.280	35.900	36.150	36.115	102,055,118
2026-04-20	38.270	38.760	37.500	37.670	37.633	137,872,913
2026-04-17	36.850	37.950	36.710	37.660	37.623	112,008,427
2026-04-16	36.600	37.440	36.400	37.120	37.084	114,269,720
2026-04-15	36.750	37.290	36.090	36.400	36.365	100,666,065
2026-04-14	36.560	36.980	36.130	36.490	36.455	89,047,803
2026-04-13	35.300	36.380	35.290	35.990	35.955	66,536,322
2026-04-10	36.250	36.810	35.770	35.790	35.755	90,038,706
2026-04-09	35.610	36.460	35.610	35.880	35.845	92,055,818
2026-04-08	35.000	36.300	34.980	36.200	36.165	136,335,949
2026-04-07	34.040	34.470	33.670	33.810	33.777	61,258,399
2026-04-03	33.920	34.310	33.220	33.570	33.537	65,970,268
2026-04-02	34.910	35.000	33.350	33.440	33.408	87,866,224
2026-04-01	34.870	35.860	34.780	35.230	35.196	102,571,713
2026-03-31	34.610	35.610	34.180	34.180	34.147	76,843,617
2026-03-30	33.780	35.500	33.570	35.030	34.996	100,424,522
2026-03-27	32.870	34.990	32.810	34.730	34.696	86,442,338
2026-03-26	35.390	35.400	33.430	33.650	33.617	111,359,362
2026-03-25	35.000	36.280	34.900	35.720	35.685	109,977,388
2026-03-24	35.000	35.300	33.770	34.970	34.936	98,640,601
2026-03-23	34.490	36.160	34.150	34.280	34.247	102,682,825
2026-03-20	38.130	38.500	35.300	35.570	35.536	147,346,569
2026-03-19	37.500	39.230	37.500	38.130	38.093	142,018,880
2026-03-18	36.800	40.020	36.520	38.920	38.882	200,017,085
2026-03-17	37.320	38.500	36.740	37.170	37.134	147,006,363
2026-03-16	36.500	37.580	35.910	37.320	37.284	142,664,263
2026-03-13	37.690	38.070	36.460	36.900	36.864	214,978,842
2026-03-12	40.820	42.500	39.390	39.720	39.681	223,388,492
2026-03-11	41.510	43.890	41.030	41.080	41.040	272,790,380
2026-03-10	42.150	44.060	40.720	41.760	41.719	313,689,541
2026-03-09	39.490	42.960	37.910	42.960	42.918	340,835,678
2026-03-06	34.880	39.050	34.590	39.050	39.012	204,167,442
2026-03-05	37.880	37.880	35.050	35.500	35.466	182,000,790
2026-03-04	36.500	38.990	36.420	37.200	37.164	226,274,384
2026-03-03	36.170	37.800	35.320	37.510	37.474	245,798,166
2026-03-02	36.490	37.480	35.650	35.830	35.795	251,355,866
2026-02-27	33.500	36.520	33.360	36.520	36.485	93,619,814
2026-02-26	32.300	33.480	32.100	33.200	33.168	62,497,027
2026-02-25	32.680	32.790	32.220	32.280	32.249	32,678,553
2026-02-24	33.440	33.480	31.880	32.180	32.149	47,500,213
2026-02-13	32.500	33.850	32.380	33.160	33.128	63,901,902
2026-02-12	32.030	32.700	31.910	32.550	32.518	55,032,097
2026-02-11	31.700	32.220	31.580	31.680	31.649	30,824,765
2026-02-10	31.520	31.990	31.300	31.800	31.769	37,785,575
2026-02-09	31.360	31.550	31.190	31.450	31.420	29,487,709
2026-02-06	30.710	31.200	30.280	30.780	30.750	24,381,771
2026-02-05	31.000	31.250	30.810	30.900	30.870	22,949,874
2026-02-04	31.490	31.590	30.900	31.330	31.300	32,701,973
2026-02-03	31.240	31.770	31.100	31.700	31.669	33,444,740
2026-02-02	31.680	32.140	31.040	31.040	31.010	34,748,498
2026-01-30	32.360	32.810	31.550	31.680	31.649	47,945,955
2026-01-29	33.170	33.800	32.330	32.720	32.688	54,709,558
2026-01-28	33.300	33.740	33.000	33.160	33.128	37,399,743
2026-01-27	33.020	33.450	32.000	33.140	33.108	49,662,062
2026-01-26	33.670	34.490	32.700	33.090	33.058	55,928,699
2026-01-23	33.390	33.860	33.380	33.750	33.717	42,426,462
2026-01-22	33.480	34.150	33.410	33.570	33.537	39,262,598

← NewerPage 3 of 21 · 1,219 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.