Talkweb Information System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.300 | 27.280 | 23.890 | 26.600 | 26.574 | 313,299,765 |
| 2024-10-29 | 24.510 | 26.600 | 24.100 | 24.870 | 24.846 | 278,703,548 |
| 2024-10-28 | 24.280 | 25.500 | 23.770 | 24.820 | 24.796 | 232,223,645 |
| 2024-10-25 | 24.500 | 25.410 | 23.880 | 24.170 | 24.147 | 220,783,523 |
| 2024-10-24 | 22.300 | 25.490 | 21.950 | 24.900 | 24.876 | 276,199,968 |
| 2024-10-23 | 24.300 | 25.580 | 23.000 | 23.220 | 23.197 | 276,946,687 |
| 2024-10-22 | 26.980 | 26.980 | 24.530 | 25.270 | 25.246 | 414,272,338 |
| 2024-10-21 | 22.300 | 24.530 | 22.180 | 24.530 | 24.506 | 217,271,017 |
| 2024-10-18 | 21.860 | 23.560 | 20.860 | 22.300 | 22.278 | 333,084,712 |
| 2024-10-17 | 21.060 | 23.000 | 20.510 | 22.320 | 22.298 | 352,629,431 |
| 2024-10-16 | 20.000 | 22.000 | 20.000 | 21.030 | 21.010 | 225,392,531 |
| 2024-10-15 | 20.780 | 22.810 | 19.980 | 20.930 | 20.910 | 368,096,501 |
| 2024-10-14 | 18.600 | 20.880 | 17.680 | 20.880 | 20.860 | 282,751,318 |
| 2024-10-11 | 17.110 | 20.000 | 17.110 | 18.980 | 18.962 | 233,929,120 |
| 2024-10-10 | 20.500 | 21.680 | 18.000 | 19.000 | 18.982 | 357,857,414 |
| 2024-10-09 | 20.000 | 20.000 | 18.510 | 20.000 | 19.981 | 302,494,395 |
| 2024-10-08 | 18.180 | 18.180 | 18.180 | 18.180 | 18.162 | 19,382,334 |
| 2024-09-30 | 16.010 | 16.530 | 15.800 | 16.530 | 16.514 | 181,997,057 |
| 2024-09-27 | 14.390 | 15.580 | 14.320 | 15.030 | 15.015 | 214,989,302 |
| 2024-09-26 | 14.190 | 15.010 | 14.010 | 14.560 | 14.546 | 209,790,847 |
| 2024-09-25 | 13.480 | 14.710 | 13.400 | 14.520 | 14.506 | 208,954,490 |
| 2024-09-24 | 14.000 | 14.340 | 13.190 | 13.740 | 13.727 | 230,262,778 |
| 2024-09-23 | 14.090 | 15.260 | 14.030 | 14.660 | 14.646 | 250,081,389 |
| 2024-09-20 | 12.760 | 13.870 | 12.730 | 13.870 | 13.857 | 162,951,446 |
| 2024-09-19 | 12.890 | 13.200 | 12.520 | 12.610 | 12.598 | 141,928,422 |
| 2024-09-18 | 12.030 | 13.200 | 12.000 | 13.020 | 13.007 | 148,987,926 |
| 2024-09-13 | 11.820 | 12.660 | 11.550 | 12.240 | 12.228 | 116,125,683 |
| 2024-09-12 | 11.770 | 12.250 | 11.640 | 11.950 | 11.938 | 101,544,060 |
| 2024-09-11 | 11.880 | 12.080 | 11.680 | 11.720 | 11.709 | 88,279,671 |
| 2024-09-10 | 11.440 | 12.500 | 11.060 | 12.190 | 12.178 | 127,250,816 |
| 2024-09-09 | 11.800 | 11.880 | 11.330 | 11.390 | 11.379 | 65,880,314 |
| 2024-09-06 | 12.200 | 12.350 | 11.770 | 11.790 | 11.779 | 97,786,742 |
| 2024-09-05 | 12.450 | 13.010 | 12.360 | 12.410 | 12.398 | 133,548,097 |
| 2024-09-04 | 12.780 | 13.210 | 12.470 | 12.760 | 12.748 | 211,471,244 |
| 2024-09-03 | 11.150 | 12.320 | 11.150 | 12.320 | 12.308 | 110,021,284 |
| 2024-09-02 | 11.700 | 11.960 | 11.190 | 11.200 | 11.189 | 93,083,077 |
| 2024-08-30 | 11.570 | 12.270 | 11.570 | 11.860 | 11.849 | 130,739,883 |
| 2024-08-29 | 11.150 | 11.680 | 11.130 | 11.290 | 11.279 | 100,548,992 |
| 2024-08-28 | 11.150 | 11.470 | 10.690 | 11.140 | 11.129 | 93,920,629 |
| 2024-08-27 | 11.200 | 12.050 | 11.100 | 11.430 | 11.419 | 138,254,570 |
| 2024-08-26 | 11.200 | 11.870 | 10.980 | 11.320 | 11.309 | 171,546,808 |
| 2024-08-23 | 10.000 | 10.800 | 9.990 | 10.800 | 10.790 | 103,960,904 |
| 2024-08-22 | 9.490 | 10.400 | 9.370 | 9.820 | 9.811 | 53,602,280 |
| 2024-08-21 | 9.770 | 9.820 | 9.400 | 9.480 | 9.471 | 28,585,430 |
| 2024-08-20 | 10.230 | 10.230 | 9.820 | 9.830 | 9.821 | 26,755,000 |
| 2024-08-19 | 10.140 | 10.330 | 10.110 | 10.250 | 10.240 | 21,004,129 |
| 2024-08-16 | 10.250 | 10.340 | 10.190 | 10.270 | 10.260 | 20,002,678 |
| 2024-08-15 | 10.110 | 10.290 | 9.980 | 10.200 | 10.190 | 19,893,700 |
| 2024-08-14 | 10.010 | 10.190 | 9.940 | 10.120 | 10.110 | 16,394,136 |
| 2024-08-13 | 9.980 | 10.020 | 9.860 | 9.980 | 9.970 | 11,018,847 |
| 2024-08-12 | 10.100 | 10.100 | 9.900 | 9.920 | 9.910 | 15,025,778 |
| 2024-08-09 | 10.280 | 10.380 | 10.110 | 10.110 | 10.100 | 21,342,877 |
| 2024-08-08 | 10.560 | 10.560 | 10.170 | 10.310 | 10.300 | 34,768,704 |
| 2024-08-07 | 10.300 | 10.430 | 10.240 | 10.270 | 10.260 | 16,849,415 |
| 2024-08-06 | 10.250 | 10.430 | 10.170 | 10.330 | 10.320 | 17,940,106 |
| 2024-08-05 | 10.500 | 10.690 | 10.120 | 10.140 | 10.130 | 26,737,000 |
| 2024-08-02 | 10.690 | 10.840 | 10.500 | 10.520 | 10.510 | 22,876,600 |
| 2024-08-01 | 10.750 | 10.930 | 10.670 | 10.780 | 10.770 | 25,875,802 |
| 2024-07-31 | 10.380 | 10.770 | 10.360 | 10.760 | 10.750 | 33,511,807 |
| 2024-07-30 | 10.270 | 10.450 | 10.160 | 10.370 | 10.360 | 17,675,789 |
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.