Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.680	17.900	17.490	17.810	17.810	14,562,352
2024-07-25	17.560	18.080	17.460	17.680	17.680	24,166,214
2024-07-24	17.900	18.080	17.450	17.500	17.500	21,296,014
2024-07-23	18.400	18.530	17.980	17.990	17.990	17,606,345
2024-07-22	18.200	18.590	18.190	18.450	18.450	18,706,639
2024-07-19	17.950	18.410	17.770	18.310	18.310	24,366,038
2024-07-18	17.910	18.100	17.650	17.980	17.980	23,684,867
2024-07-17	18.250	18.520	18.060	18.060	18.060	32,276,206
2024-07-16	17.450	18.110	17.290	18.080	18.080	33,414,270
2024-07-15	17.300	17.590	17.200	17.510	17.510	21,701,147
2024-07-12	17.190	17.600	17.120	17.370	17.370	26,129,561
2024-07-11	17.000	17.790	16.900	17.250	17.250	37,269,810
2024-07-10	15.800	17.040	15.790	16.780	16.780	52,893,242
2024-07-09	16.740	16.780	16.240	16.420	16.420	41,623,283
2024-07-08	17.550	17.590	16.630	16.730	16.730	38,005,015
2024-07-05	17.380	17.380	17.380	17.380	17.380	0
2024-07-04	17.920	17.970	17.300	17.380	17.380	35,466,904
2024-07-03	18.280	18.450	17.680	17.920	17.920	31,649,126
2024-07-02	18.710	18.770	18.270	18.280	18.280	26,167,648
2024-07-01	19.000	19.230	18.590	18.840	18.840	22,930,509
2024-06-28	19.450	19.580	19.050	19.110	19.110	22,643,317
2024-06-27	19.610	19.680	19.350	19.450	19.450	16,837,448
2024-06-26	19.680	19.920	19.210	19.890	19.890	20,257,774
2024-06-25	20.300	20.440	19.540	19.690	19.690	30,821,082
2024-06-24	20.830	20.900	20.360	20.360	20.360	29,066,836
2024-06-21	20.480	21.210	20.460	20.920	20.920	54,511,248
2024-06-20	20.420	20.500	20.090	20.320	20.320	23,893,284
2024-06-19	20.760	20.800	20.300	20.550	20.550	24,600,251
2024-06-18	20.770	21.090	20.660	20.840	20.840	19,601,940
2024-06-17	20.800	20.990	20.460	20.880	20.880	19,900,547
2024-06-14	20.910	20.970	20.280	20.970	20.970	26,760,862
2024-06-13	21.880	21.950	21.510	21.630	21.630	21,737,405
2024-06-12	21.900	22.040	21.640	21.880	21.880	19,081,389
2024-06-11	21.750	22.050	21.460	21.980	21.980	20,535,837
2024-06-07	22.160	22.300	21.500	21.780	21.780	32,426,641
2024-06-06	22.810	23.080	22.030	22.140	22.140	42,161,742
2024-06-05	22.930	23.090	22.760	22.790	22.790	21,703,086
2024-06-04	23.070	23.140	22.750	23.070	23.070	29,205,300
2024-06-03	22.970	23.320	22.770	23.080	23.080	34,667,335
2024-05-31	23.550	23.700	23.010	23.010	23.010	38,445,025
2024-05-30	23.670	23.950	23.200	23.540	23.540	70,306,501
2024-05-29	22.500	23.570	22.500	23.000	23.000	82,801,361
2024-05-28	22.180	22.500	21.850	21.980	21.980	30,847,679
2024-05-27	22.750	22.760	21.850	22.310	22.310	37,403,649
2024-05-24	22.850	23.330	22.750	22.760	22.760	42,799,421
2024-05-23	23.190	23.230	22.630	22.880	22.880	83,605,093
2024-05-22	21.690	23.600	21.680	23.400	23.400	142,143,944
2024-05-21	21.780	21.830	21.360	21.450	21.450	25,698,776
2024-05-20	21.840	22.150	21.750	21.840	21.840	26,769,509
2024-05-17	22.140	22.140	21.610	21.900	21.900	39,163,662
2024-05-16	22.150	22.470	22.060	22.250	22.250	22,433,032
2024-05-15	22.540	22.780	22.130	22.260	22.260	23,820,705
2024-05-14	22.790	22.860	22.530	22.570	22.570	25,769,310
2024-05-13	22.700	23.080	22.450	22.880	22.880	40,350,484
2024-05-10	22.790	22.800	22.320	22.590	22.590	25,899,290
2024-05-09	22.300	23.130	22.280	22.790	22.790	48,007,752
2024-05-08	22.380	22.480	22.180	22.300	22.300	28,798,559
2024-05-07	22.030	22.440	21.830	22.380	22.380	39,112,680
2024-05-06	22.000	22.330	21.900	22.020	22.020	51,019,488
2024-04-30	22.000	22.670	21.330	21.700	21.700	79,900,271

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	2.8580 CNY
2022-05-30	0.9120 CNY
2021-05-21	0.2410 CNY
2020-05-26	0.1860 CNY
2019-05-23	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.