Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.580	32.600	31.430	32.400	32.369	160,305,901
2025-07-24	30.690	31.260	30.680	31.230	31.200	49,989,356
2025-07-23	30.980	31.470	30.820	30.930	30.900	60,887,642
2025-07-22	31.670	31.670	31.000	31.100	31.070	74,544,819
2025-07-21	31.400	32.000	31.310	31.750	31.719	76,976,881
2025-07-18	31.650	32.140	31.500	31.600	31.569	122,837,468
2025-07-17	30.540	33.580	30.340	32.280	32.249	227,043,936
2025-07-16	31.350	31.360	30.540	30.650	30.620	74,547,764
2025-07-15	30.290	31.200	30.100	30.990	30.960	104,150,028
2025-07-14	30.250	30.440	29.930	30.360	30.331	48,560,182
2025-07-11	29.910	30.500	29.540	30.260	30.231	70,017,529
2025-07-10	29.950	30.100	29.630	29.880	29.851	38,136,387
2025-07-09	30.380	30.500	29.860	29.940	29.911	52,628,604
2025-07-08	29.770	30.460	29.640	30.370	30.341	59,712,569
2025-07-07	29.860	30.070	29.600	29.740	29.711	39,639,587
2025-07-04	29.960	30.680	29.900	30.070	30.041	58,164,289
2025-07-03	29.900	30.260	29.900	30.030	30.001	34,349,436
2025-07-02	30.750	30.750	29.900	30.020	29.991	62,746,544
2025-07-01	30.880	31.480	30.410	31.010	30.980	81,912,248
2025-06-30	30.930	31.330	30.780	30.950	30.920	67,906,294
2025-06-27	31.100	31.790	30.640	30.930	30.900	96,184,202
2025-06-26	30.800	32.390	30.660	31.220	31.190	152,554,449
2025-06-25	30.450	31.150	30.110	30.910	30.880	111,421,455
2025-06-24	29.700	30.660	29.590	30.460	30.430	90,503,195
2025-06-23	28.940	29.630	28.600	29.530	29.501	62,609,629
2025-06-20	29.700	30.650	29.700	29.770	29.741	75,974,252
2025-06-19	30.000	30.520	29.500	29.590	29.561	73,714,929
2025-06-18	29.180	31.280	29.040	30.350	30.321	123,370,208
2025-06-17	29.420	29.680	29.200	29.330	29.302	41,119,474
2025-06-16	28.960	29.580	28.900	29.420	29.391	43,795,864
2025-06-13	29.750	29.930	29.100	29.210	29.182	61,474,448
2025-06-12	30.020	30.550	29.710	29.960	29.931	44,124,180
2025-06-11	30.030	30.750	29.860	30.210	30.181	54,391,545
2025-06-10	31.440	31.600	29.880	30.310	30.281	82,783,345
2025-06-09	31.120	31.490	30.890	31.140	31.110	69,990,353
2025-06-06	31.680	31.700	31.010	31.050	31.020	110,334,125
2025-06-05	29.600	32.350	29.480	31.900	31.869	189,885,108
2025-06-04	29.240	29.880	29.150	29.520	29.491	51,431,567
2025-06-03	28.960	29.490	28.820	29.250	29.222	38,486,352
2025-05-30	29.810	29.810	29.100	29.290	29.262	57,923,506
2025-05-29	29.540	30.270	29.420	30.110	30.081	81,559,114
2025-05-28	29.890	30.090	29.290	29.390	29.362	58,506,621
2025-05-27	30.720	30.750	29.800	29.980	29.951	70,296,263
2025-05-26	30.580	31.140	30.400	30.820	30.790	64,731,145
2025-05-23	31.090	31.090	30.500	30.550	30.520	63,588,031
2025-05-22	31.200	31.580	31.000	31.030	31.000	59,003,787
2025-05-21	31.830	31.990	31.300	31.400	31.370	83,800,116
2025-05-20	32.330	33.000	31.410	32.060	32.029	98,994,342
2025-05-19	33.010	33.140	32.000	32.360	32.329	68,175,396
2025-05-16	32.160	33.180	32.160	32.880	32.848	83,255,374
2025-05-15	34.000	34.080	32.600	32.610	32.578	121,387,675
2025-05-14	34.600	34.690	33.810	34.180	34.147	123,253,475
2025-05-13	34.010	35.000	33.060	34.590	34.556	200,144,777
2025-05-12	33.350	34.190	33.200	33.730	33.697	129,940,082
2025-05-09	33.720	34.950	32.840	33.350	33.318	170,152,071
2025-05-08	33.700	34.490	33.500	33.680	33.647	145,991,682
2025-05-07	35.700	35.700	33.720	34.100	34.067	222,691,171
2025-05-06	33.770	35.950	33.040	35.180	35.146	252,180,533
2025-04-30	31.840	34.370	31.700	33.300	33.268	256,469,735
2025-04-29	31.400	32.630	31.090	31.980	31.949	220,216,290

← NewerPage 6 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.