Talkweb Information System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.360 | 17.810 | 16.950 | 16.960 | 16.944 | 65,897,604 |
| 2025-01-22 | 17.120 | 17.290 | 16.960 | 17.090 | 17.073 | 27,635,920 |
| 2025-01-21 | 17.560 | 17.690 | 17.010 | 17.290 | 17.273 | 39,787,400 |
| 2025-01-20 | 17.520 | 17.720 | 17.350 | 17.430 | 17.413 | 44,219,100 |
| 2025-01-17 | 17.600 | 17.870 | 17.430 | 17.600 | 17.583 | 38,977,610 |
| 2025-01-16 | 17.840 | 17.940 | 17.560 | 17.810 | 17.793 | 61,747,396 |
| 2025-01-15 | 17.990 | 18.050 | 17.590 | 17.620 | 17.603 | 58,366,614 |
| 2025-01-14 | 17.000 | 18.000 | 16.900 | 17.950 | 17.933 | 93,009,534 |
| 2025-01-13 | 16.500 | 16.900 | 16.330 | 16.770 | 16.754 | 35,024,250 |
| 2025-01-10 | 17.180 | 17.770 | 16.750 | 16.750 | 16.734 | 59,443,900 |
| 2025-01-09 | 17.210 | 17.900 | 17.110 | 17.300 | 17.283 | 65,252,100 |
| 2025-01-08 | 17.570 | 17.690 | 16.680 | 17.290 | 17.273 | 73,617,311 |
| 2025-01-07 | 17.610 | 17.800 | 16.950 | 17.790 | 17.773 | 96,625,516 |
| 2025-01-06 | 16.590 | 18.260 | 16.280 | 17.690 | 17.673 | 128,462,583 |
| 2025-01-03 | 17.650 | 17.730 | 16.540 | 16.600 | 16.584 | 57,636,301 |
| 2025-01-02 | 18.260 | 18.380 | 17.450 | 17.670 | 17.653 | 56,086,819 |
| 2024-12-31 | 19.130 | 19.490 | 18.300 | 18.310 | 18.292 | 65,176,272 |
| 2024-12-30 | 18.780 | 19.570 | 18.460 | 19.130 | 19.111 | 74,313,815 |
| 2024-12-27 | 18.910 | 19.350 | 18.690 | 18.780 | 18.762 | 44,869,786 |
| 2024-12-26 | 18.360 | 19.000 | 18.360 | 18.910 | 18.892 | 49,061,024 |
| 2024-12-25 | 18.920 | 18.920 | 18.260 | 18.360 | 18.342 | 40,958,100 |
| 2024-12-24 | 18.870 | 19.040 | 18.630 | 18.910 | 18.892 | 42,570,351 |
| 2024-12-23 | 19.700 | 19.890 | 18.830 | 18.910 | 18.892 | 52,851,932 |
| 2024-12-20 | 19.200 | 19.960 | 19.140 | 19.640 | 19.621 | 61,046,336 |
| 2024-12-19 | 18.890 | 19.740 | 18.750 | 19.370 | 19.351 | 66,507,620 |
| 2024-12-18 | 18.690 | 19.240 | 18.530 | 19.070 | 19.052 | 52,759,990 |
| 2024-12-17 | 19.190 | 19.290 | 18.660 | 18.700 | 18.682 | 57,100,800 |
| 2024-12-16 | 19.930 | 19.930 | 19.160 | 19.340 | 19.321 | 74,221,522 |
| 2024-12-13 | 20.390 | 20.480 | 19.980 | 19.990 | 19.971 | 65,355,840 |
| 2024-12-12 | 20.650 | 20.660 | 20.260 | 20.540 | 20.520 | 61,499,184 |
| 2024-12-11 | 20.310 | 20.700 | 20.240 | 20.670 | 20.650 | 68,111,483 |
| 2024-12-10 | 21.210 | 21.350 | 20.500 | 20.560 | 20.540 | 100,485,420 |
| 2024-12-09 | 20.550 | 20.980 | 20.240 | 20.580 | 20.560 | 74,829,917 |
| 2024-12-06 | 20.710 | 20.900 | 20.220 | 20.540 | 20.520 | 94,581,048 |
| 2024-12-05 | 20.000 | 20.750 | 19.930 | 20.610 | 20.590 | 92,768,503 |
| 2024-12-04 | 20.400 | 20.780 | 20.020 | 20.100 | 20.081 | 69,309,280 |
| 2024-12-03 | 20.650 | 20.840 | 20.040 | 20.400 | 20.380 | 82,280,860 |
| 2024-12-02 | 20.280 | 20.700 | 20.160 | 20.650 | 20.630 | 90,920,929 |
| 2024-11-29 | 20.130 | 20.670 | 19.660 | 20.280 | 20.260 | 99,242,828 |
| 2024-11-28 | 20.740 | 20.900 | 20.170 | 20.180 | 20.160 | 82,576,107 |
| 2024-11-27 | 20.180 | 20.670 | 19.600 | 20.660 | 20.640 | 104,892,860 |
| 2024-11-26 | 21.070 | 21.390 | 20.310 | 20.370 | 20.350 | 96,852,518 |
| 2024-11-25 | 21.500 | 22.290 | 20.420 | 21.280 | 21.259 | 123,008,198 |
| 2024-11-22 | 22.240 | 23.120 | 21.600 | 21.890 | 21.869 | 134,306,677 |
| 2024-11-21 | 22.250 | 23.000 | 21.880 | 22.450 | 22.428 | 126,369,163 |
| 2024-11-20 | 22.320 | 22.600 | 21.800 | 22.340 | 22.318 | 133,707,997 |
| 2024-11-19 | 21.000 | 22.480 | 21.000 | 22.310 | 22.288 | 169,174,944 |
| 2024-11-18 | 24.180 | 24.180 | 22.540 | 22.540 | 22.518 | 197,412,627 |
| 2024-11-15 | 26.190 | 27.380 | 24.600 | 25.040 | 25.016 | 341,834,399 |
| 2024-11-14 | 24.290 | 26.810 | 23.850 | 26.390 | 26.364 | 407,519,635 |
| 2024-11-13 | 24.680 | 25.080 | 24.100 | 24.370 | 24.346 | 91,364,480 |
| 2024-11-12 | 25.610 | 25.730 | 24.530 | 24.820 | 24.796 | 142,101,876 |
| 2024-11-11 | 25.320 | 26.260 | 24.750 | 25.600 | 25.575 | 193,092,040 |
| 2024-11-08 | 24.600 | 26.200 | 24.590 | 25.320 | 25.295 | 241,170,199 |
| 2024-11-07 | 24.300 | 25.550 | 23.480 | 24.550 | 24.526 | 215,088,895 |
| 2024-11-06 | 25.470 | 27.240 | 24.700 | 24.900 | 24.876 | 304,826,054 |
| 2024-11-05 | 23.150 | 25.470 | 22.690 | 25.470 | 25.445 | 260,020,046 |
| 2024-11-04 | 21.690 | 24.100 | 21.690 | 23.150 | 23.128 | 188,108,742 |
| 2024-11-01 | 26.000 | 26.000 | 24.100 | 24.100 | 24.077 | 191,983,408 |
| 2024-10-31 | 27.010 | 28.700 | 25.990 | 26.780 | 26.754 | 334,437,770 |
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.