Talkweb Information System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.150	32.110	30.880	31.400	31.370	284,153,344
2025-04-25	27.750	30.430	27.750	30.430	30.400	191,791,801
2025-04-24	28.820	28.880	27.660	27.660	27.633	102,485,334
2025-04-23	29.000	29.290	28.370	28.810	28.782	117,197,281
2025-04-22	29.800	29.850	28.740	28.740	28.712	165,063,725
2025-04-21	29.050	30.490	28.600	30.200	30.171	200,067,940
2025-04-18	28.800	30.430	28.600	29.280	29.252	286,822,429
2025-04-17	25.850	28.380	25.850	28.380	28.352	141,530,527
2025-04-16	26.300	27.380	25.610	25.800	25.775	107,588,787
2025-04-15	26.240	26.800	25.900	26.390	26.364	82,178,200
2025-04-14	26.350	27.000	26.110	26.240	26.215	75,144,190
2025-04-11	25.410	26.700	25.410	26.070	26.045	96,513,899
2025-04-10	25.660	26.480	25.300	25.760	25.735	123,474,567
2025-04-09	23.520	25.480	22.300	25.090	25.066	149,798,171
2025-04-08	23.970	24.810	22.970	24.200	24.177	148,698,990
2025-04-07	26.000	26.980	25.260	25.260	25.236	56,413,215
2025-04-03	28.030	28.700	27.840	28.070	28.043	69,264,287
2025-04-02	28.720	29.180	28.450	28.590	28.562	82,986,100
2025-04-01	29.110	29.610	28.340	29.010	28.982	135,792,853
2025-03-31	28.180	28.770	27.540	28.600	28.572	118,676,804
2025-03-28	28.700	29.270	28.180	28.200	28.173	80,795,399
2025-03-27	29.110	29.480	28.630	28.700	28.672	80,448,756
2025-03-26	29.000	29.670	28.950	29.310	29.282	78,649,305
2025-03-25	30.850	30.860	28.930	29.060	29.032	129,761,450
2025-03-24	31.080	31.490	30.000	30.410	30.381	162,366,401
2025-03-21	34.430	34.430	31.880	32.040	32.009	194,937,315
2025-03-20	34.210	37.000	33.520	35.200	35.166	244,964,139
2025-03-19	34.900	35.300	34.100	34.210	34.177	109,608,035
2025-03-18	34.600	35.460	34.280	34.970	34.936	126,846,691
2025-03-17	34.230	35.190	34.230	34.560	34.526	134,271,274
2025-03-14	34.100	34.980	33.780	34.220	34.187	160,451,149
2025-03-13	34.660	35.900	33.800	34.740	34.706	203,972,543
2025-03-12	34.880	36.830	34.110	35.170	35.136	256,447,125
2025-03-11	33.600	34.630	33.500	34.530	34.497	180,556,633
2025-03-10	35.230	35.640	33.850	34.000	33.967	279,586,111
2025-03-07	39.100	39.570	36.340	36.340	36.305	383,114,945
2025-03-06	39.000	41.820	38.180	40.380	40.341	484,977,069
2025-03-05	34.590	38.020	33.630	38.020	37.983	338,819,638
2025-03-04	33.630	35.000	33.630	34.560	34.526	227,773,652
2025-03-03	33.890	34.920	32.780	34.680	34.646	276,113,063
2025-02-28	35.250	35.710	33.160	33.500	33.468	254,537,780
2025-02-27	37.240	37.880	34.900	35.250	35.216	344,371,438
2025-02-26	38.110	38.700	36.710	37.560	37.524	351,081,324
2025-02-25	39.020	42.100	37.370	37.370	37.334	442,110,902
2025-02-24	42.150	44.100	40.260	41.520	41.480	390,668,206
2025-02-21	38.600	41.760	36.000	41.760	41.719	389,802,088
2025-02-20	35.100	37.960	35.100	37.960	37.923	391,312,810
2025-02-19	34.960	37.730	33.600	36.320	36.285	490,482,372
2025-02-18	31.210	34.760	31.210	34.350	34.317	457,551,169
2025-02-17	34.500	35.880	31.500	31.780	31.749	521,618,871
2025-02-14	30.610	33.210	29.480	33.210	33.178	411,142,737
2025-02-13	32.290	32.900	29.960	30.190	30.161	574,992,035
2025-02-12	27.950	29.910	27.600	29.910	29.881	243,057,694
2025-02-11	27.190	27.190	27.190	27.190	27.164	55,606,841
2025-02-10	24.720	24.720	24.720	24.720	24.696	17,512,336
2025-02-07	21.370	22.470	21.040	22.470	22.448	253,085,035
2025-02-06	20.320	20.430	19.510	20.430	20.410	185,573,719
2025-02-05	18.130	18.570	17.910	18.570	18.552	50,312,303
2025-01-27	17.700	17.840	16.880	16.880	16.864	53,274,372
2025-01-24	16.900	17.980	16.810	17.560	17.543	79,223,366

← NewerPage 7 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.