Talkweb Information System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.700 | 22.440 | 20.740 | 22.330 | 22.330 | 37,247,093 |
| 2026-10-22 | 21.700 | 22.110 | 21.410 | 21.410 | 21.410 | 17,681,406 |
| 2026-10-21 | 21.880 | 22.390 | 21.880 | 22.080 | 22.080 | 22,789,276 |
| 2026-10-20 | 21.700 | 21.830 | 21.270 | 21.820 | 21.820 | 19,787,373 |
| 2026-10-19 | 21.500 | 21.500 | 21.010 | 21.400 | 21.400 | 21,012,540 |
| 2026-10-16 | 21.860 | 21.860 | 20.980 | 21.140 | 21.140 | 20,422,798 |
| 2026-10-15 | 21.230 | 22.070 | 21.180 | 21.420 | 21.420 | 22,506,033 |
| 2026-10-14 | 22.420 | 22.780 | 22.070 | 22.100 | 22.100 | 18,591,978 |
| 2026-10-13 | 22.280 | 22.610 | 22.020 | 22.390 | 22.390 | 21,419,257 |
| 2026-10-12 | 23.500 | 23.520 | 22.770 | 22.770 | 22.770 | 19,356,877 |
| 2026-10-09 | 23.600 | 23.810 | 23.070 | 23.530 | 23.530 | 25,859,693 |
| 2026-10-08 | 23.730 | 24.650 | 23.450 | 24.020 | 24.020 | 30,023,226 |
| 2026-09-30 | 24.210 | 24.220 | 23.700 | 23.720 | 23.720 | 19,141,945 |
| 2026-09-29 | 24.110 | 24.280 | 24.030 | 24.080 | 24.080 | 14,192,353 |
| 2026-09-28 | 24.930 | 24.930 | 24.070 | 24.100 | 24.100 | 24,848,255 |
| 2026-09-24 | 25.190 | 25.340 | 24.920 | 24.930 | 24.930 | 20,992,488 |
| 2026-09-23 | 25.730 | 25.820 | 25.240 | 25.240 | 25.240 | 30,564,155 |
| 2026-09-22 | 26.200 | 26.300 | 25.820 | 25.880 | 25.880 | 43,595,279 |
| 2026-09-21 | 25.740 | 26.100 | 25.740 | 25.940 | 25.940 | 43,843,244 |
| 2026-09-18 | 25.460 | 26.430 | 25.300 | 26.000 | 26.000 | 67,267,204 |
| 2026-09-17 | 25.080 | 25.400 | 24.950 | 25.100 | 25.100 | 18,722,016 |
| 2026-09-16 | 25.170 | 25.260 | 24.800 | 25.080 | 25.080 | 22,219,361 |
| 2026-09-15 | 25.180 | 25.420 | 25.050 | 25.060 | 25.060 | 16,866,846 |
| 2026-09-14 | 25.030 | 25.360 | 25.030 | 25.180 | 25.180 | 17,104,523 |
| 2026-09-11 | 25.020 | 25.600 | 24.820 | 25.300 | 25.300 | 29,337,364 |
| 2026-09-10 | 25.400 | 25.510 | 25.210 | 25.220 | 25.220 | 19,680,290 |
| 2026-09-09 | 25.640 | 26.200 | 25.230 | 25.740 | 25.715 | 31,626,703 |
| 2026-09-08 | 25.870 | 26.160 | 25.700 | 25.790 | 25.765 | 28,592,552 |
| 2026-09-07 | 25.810 | 25.940 | 25.460 | 25.880 | 25.855 | 31,310,732 |
| 2026-09-04 | 25.690 | 25.950 | 25.390 | 25.480 | 25.455 | 33,529,364 |
| 2026-09-03 | 25.590 | 25.760 | 25.320 | 25.410 | 25.385 | 21,622,193 |
| 2026-09-02 | 25.790 | 25.900 | 25.430 | 25.470 | 25.445 | 37,495,916 |
| 2026-09-01 | 25.600 | 26.720 | 25.580 | 26.270 | 26.245 | 65,926,401 |
| 2026-08-31 | 25.010 | 25.630 | 25.010 | 25.600 | 25.575 | 25,386,364 |
| 2026-08-28 | 25.660 | 26.160 | 25.500 | 25.500 | 25.475 | 36,814,089 |
| 2026-08-27 | 25.390 | 25.650 | 25.340 | 25.600 | 25.575 | 27,204,216 |
| 2026-08-26 | 25.180 | 25.550 | 25.050 | 25.390 | 25.365 | 25,612,053 |
| 2026-08-25 | 24.900 | 25.300 | 24.800 | 25.180 | 25.156 | 20,271,997 |
| 2026-08-24 | 25.530 | 25.560 | 25.010 | 25.080 | 25.056 | 23,275,454 |
| 2026-08-21 | 25.440 | 25.800 | 25.010 | 25.500 | 25.475 | 28,494,823 |
| 2026-08-20 | 25.660 | 26.230 | 25.420 | 25.670 | 25.645 | 36,173,372 |
| 2026-08-19 | 26.300 | 26.400 | 25.650 | 25.660 | 25.635 | 63,514,042 |
| 2026-08-18 | 26.500 | 27.930 | 25.790 | 27.190 | 27.164 | 112,834,569 |
| 2026-08-17 | 26.420 | 26.740 | 25.920 | 26.710 | 26.684 | 52,233,652 |
| 2026-08-14 | 26.200 | 26.550 | 25.730 | 26.440 | 26.414 | 55,100,953 |
| 2026-08-13 | 26.660 | 27.080 | 26.140 | 26.150 | 26.125 | 62,197,979 |
| 2026-08-12 | 26.600 | 26.740 | 26.110 | 26.270 | 26.245 | 36,520,526 |
| 2026-08-11 | 26.000 | 26.790 | 25.500 | 26.320 | 26.294 | 56,148,681 |
| 2026-08-10 | 26.490 | 26.650 | 25.820 | 26.010 | 25.985 | 75,655,253 |
| 2026-08-07 | 27.400 | 27.620 | 26.620 | 27.190 | 27.164 | 44,645,235 |
| 2026-08-06 | 27.470 | 27.860 | 27.010 | 27.400 | 27.373 | 51,468,714 |
| 2026-08-05 | 27.080 | 28.180 | 27.000 | 27.810 | 27.783 | 65,746,454 |
| 2026-08-04 | 26.500 | 27.580 | 26.430 | 27.380 | 27.353 | 66,143,165 |
| 2026-08-03 | 25.930 | 26.670 | 25.900 | 26.210 | 26.185 | 45,168,108 |
| 2026-07-31 | 25.200 | 26.450 | 25.160 | 25.930 | 25.905 | 75,027,300 |
| 2026-07-30 | 26.000 | 26.310 | 24.520 | 24.590 | 24.566 | 61,354,927 |
| 2026-07-29 | 26.500 | 26.860 | 25.380 | 26.260 | 26.235 | 54,098,363 |
| 2026-07-28 | 26.770 | 27.190 | 26.400 | 26.610 | 26.584 | 39,530,697 |
| 2026-07-27 | 26.500 | 27.340 | 25.840 | 27.260 | 27.234 | 51,409,487 |
Page 1 of 1 · 59 trading days
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.