Talkweb Information System Co Ltd historical data

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

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
2026-07-24	27.460	28.120	26.840	26.860	26.834	55,486,517

Page 1 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.