Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.890	33.660	32.820	33.480	33.448	48,744,153
2026-01-20	33.850	34.280	32.800	33.150	33.118	63,894,300
2026-01-19	33.940	34.400	33.630	33.770	33.737	53,349,664
2026-01-16	34.700	35.380	33.810	34.210	34.177	98,265,435
2026-01-15	37.400	37.500	35.200	35.310	35.276	122,374,660
2026-01-14	34.560	36.550	34.560	35.680	35.645	147,629,918
2026-01-13	36.890	36.990	34.420	34.560	34.526	142,828,211
2026-01-12	35.770	37.770	35.380	36.880	36.844	186,462,180
2026-01-09	33.570	35.100	33.400	35.100	35.066	140,688,978
2026-01-08	34.210	35.280	33.780	34.180	34.147	121,950,130
2026-01-07	34.270	34.600	33.470	33.730	33.697	95,541,148
2026-01-06	33.420	34.510	33.260	34.270	34.237	109,420,618
2026-01-05	33.100	33.990	32.940	33.750	33.717	102,748,115
2025-12-31	33.750	34.410	33.050	33.100	33.068	110,129,062
2025-12-30	34.000	34.880	33.840	34.170	34.137	203,069,128
2025-12-29	31.880	33.770	31.860	33.770	33.737	177,344,637
2025-12-26	30.540	31.080	30.450	30.700	30.670	33,682,910
2025-12-25	30.520	30.700	30.400	30.610	30.580	24,443,041
2025-12-24	29.900	30.700	29.880	30.520	30.490	35,215,702
2025-12-23	30.270	30.430	29.910	30.040	30.011	22,970,943
2025-12-22	30.100	30.500	30.100	30.270	30.241	22,803,429
2025-12-19	29.820	30.200	29.820	30.120	30.091	26,881,114
2025-12-18	29.800	30.220	29.610	29.620	29.591	20,494,240
2025-12-17	29.630	30.150	29.130	30.030	30.001	31,889,576
2025-12-16	30.510	30.580	29.610	29.660	29.631	28,097,423
2025-12-15	30.660	31.000	30.420	30.510	30.480	24,165,720
2025-12-12	29.880	30.960	29.690	30.900	30.870	56,483,486
2025-12-11	30.600	30.700	29.880	29.980	29.951	33,237,428
2025-12-10	30.300	30.690	30.140	30.590	30.560	25,731,453
2025-12-09	31.000	31.410	30.570	30.600	30.570	30,228,483
2025-12-08	30.660	31.190	30.660	31.000	30.970	29,968,679
2025-12-05	30.350	30.680	29.910	30.650	30.620	29,016,649
2025-12-04	30.300	30.690	29.850	30.410	30.381	32,410,143
2025-12-03	31.100	31.200	30.380	30.400	30.371	36,169,929
2025-12-02	32.260	32.260	31.200	31.210	31.180	37,979,143
2025-12-01	31.700	32.170	31.660	32.110	32.079	33,297,941
2025-11-28	31.400	31.670	31.100	31.670	31.639	28,580,217
2025-11-27	31.610	32.200	31.430	31.450	31.420	35,795,364
2025-11-26	31.920	32.410	31.570	31.900	31.869	43,928,036
2025-11-25	32.260	32.800	32.100	32.110	32.079	49,893,275
2025-11-24	32.600	32.700	30.870	32.260	32.229	61,397,773
2025-11-21	33.480	34.150	32.210	32.220	32.189	59,403,889
2025-11-20	33.520	34.500	33.010	34.010	33.977	66,474,268
2025-11-19	34.850	34.880	33.300	33.520	33.487	66,853,083
2025-11-18	34.000	35.050	33.470	34.650	34.616	107,100,253
2025-11-17	32.670	34.470	32.670	33.950	33.917	102,237,604
2025-11-14	31.450	32.560	31.310	31.930	31.899	49,722,850
2025-11-13	31.160	31.760	30.970	31.740	31.709	33,999,437
2025-11-12	31.500	31.670	30.870	31.230	31.200	38,362,353
2025-11-11	32.830	32.830	31.680	31.710	31.679	49,542,697
2025-11-10	33.150	33.350	32.500	32.770	32.738	41,479,056
2025-11-07	33.570	33.590	33.100	33.110	33.078	35,711,242
2025-11-06	33.720	34.000	33.180	33.870	33.837	40,032,264
2025-11-05	33.640	33.950	33.100	33.500	33.468	43,222,173
2025-11-04	34.620	34.760	34.000	34.120	34.087	41,609,054
2025-11-03	34.270	35.000	34.200	34.950	34.916	56,006,088
2025-10-31	34.010	34.580	33.860	34.260	34.227	39,302,035
2025-10-30	34.830	34.830	34.000	34.010	33.977	46,715,093
2025-10-29	34.680	34.950	34.000	34.860	34.826	63,303,431
2025-10-28	35.000	35.090	34.600	34.750	34.716	59,423,053

← NewerPage 4 of 21 · 1,212 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.