Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.050	35.670	35.030	35.410	35.376	71,727,419
2025-10-24	35.550	35.550	34.810	35.010	34.976	56,396,071
2025-10-23	34.640	35.150	34.290	35.080	35.046	42,476,321
2025-10-22	35.000	35.170	34.500	34.640	34.606	43,204,726
2025-10-21	34.620	35.240	34.400	35.090	35.056	52,505,631
2025-10-20	34.800	35.660	34.300	34.960	34.926	62,573,519
2025-10-17	35.380	36.660	34.380	34.390	34.357	85,991,728
2025-10-16	34.060	37.290	33.460	36.090	36.055	132,259,728
2025-10-15	34.000	34.320	33.470	34.170	34.137	40,962,400
2025-10-14	35.280	35.560	34.000	34.000	33.967	63,220,711
2025-10-13	33.000	35.720	33.000	35.320	35.286	63,141,003
2025-10-10	36.400	36.400	35.010	35.080	35.046	72,744,699
2025-10-09	36.140	37.150	35.800	36.790	36.754	83,201,644
2025-09-30	36.480	36.880	35.960	36.140	36.105	65,718,150
2025-09-29	35.910	36.000	35.080	35.670	35.635	56,955,790
2025-09-26	36.900	37.010	35.410	35.410	35.376	106,710,844
2025-09-25	37.000	38.380	36.710	37.460	37.424	102,787,248
2025-09-24	36.920	37.500	36.370	37.210	37.174	98,483,714
2025-09-23	39.300	39.390	36.990	37.140	37.104	144,447,304
2025-09-22	39.500	40.320	38.980	39.800	39.761	119,237,673
2025-09-19	39.390	39.910	38.800	39.240	39.202	132,276,703
2025-09-18	38.500	40.940	37.900	39.250	39.212	208,673,874
2025-09-17	39.000	39.030	38.000	38.480	38.443	117,825,012
2025-09-16	37.860	39.480	37.380	39.180	39.142	149,345,523
2025-09-15	37.000	38.220	36.800	37.650	37.613	114,477,615
2025-09-12	37.570	38.200	37.090	37.190	37.154	147,303,468
2025-09-11	35.550	37.280	35.040	37.250	37.214	157,746,636
2025-09-10	34.900	35.490	34.590	35.170	35.136	82,353,627
2025-09-09	35.960	36.020	34.650	34.680	34.646	85,662,845
2025-09-08	35.650	36.360	35.300	36.050	36.015	96,007,471
2025-09-05	34.630	35.840	34.030	35.640	35.605	118,577,508
2025-09-04	36.220	36.580	33.710	34.560	34.526	141,255,105
2025-09-03	37.830	38.000	36.100	36.330	36.295	130,922,356
2025-09-02	40.300	40.300	37.510	37.820	37.783	192,427,935
2025-09-01	41.160	42.280	39.680	40.920	40.880	190,685,430
2025-08-29	44.090	44.100	41.410	41.440	41.400	230,331,429
2025-08-28	40.530	45.430	40.300	44.100	44.057	313,340,305
2025-08-27	41.090	43.500	40.770	41.300	41.260	374,887,820
2025-08-26	37.290	40.270	36.730	40.270	40.231	132,998,900
2025-08-25	37.500	38.540	36.300	36.610	36.574	255,285,671
2025-08-22	35.060	37.500	34.600	36.090	36.055	238,158,518
2025-08-21	34.950	35.100	34.000	34.180	34.147	121,783,889
2025-08-20	33.880	35.320	33.660	34.920	34.886	187,959,938
2025-08-19	33.800	35.680	33.480	34.160	34.127	250,571,607
2025-08-18	32.600	34.230	32.600	33.790	33.757	217,116,461
2025-08-15	31.500	32.560	31.500	32.270	32.239	93,858,731
2025-08-14	32.000	33.000	31.700	31.800	31.769	111,759,225
2025-08-13	31.790	32.700	31.470	32.270	32.239	129,759,525
2025-08-12	31.510	32.200	31.010	31.750	31.719	87,027,913
2025-08-11	30.880	31.490	30.500	31.470	31.439	72,993,693
2025-08-08	32.180	32.250	31.320	31.340	31.310	71,658,473
2025-08-07	32.580	32.650	32.080	32.110	32.079	75,495,572
2025-08-06	32.000	32.930	31.750	32.580	32.548	98,707,990
2025-08-05	31.970	32.090	31.610	32.030	31.999	59,393,685
2025-08-04	31.330	32.300	31.230	32.060	32.029	56,198,167
2025-08-01	32.830	32.830	31.500	31.770	31.739	87,263,861
2025-07-31	31.210	33.000	31.200	32.450	32.419	150,492,399
2025-07-30	31.980	32.020	31.260	31.410	31.380	75,527,356
2025-07-29	32.260	33.110	31.900	32.270	32.239	103,024,384
2025-07-28	33.880	34.250	32.400	32.770	32.738	194,614,776

← NewerPage 5 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.