Tongwei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21.680 | 22.590 | 21.630 | 22.490 | 22.490 | 46,092,371 |
| 2024-04-26 | 21.110 | 21.830 | 21.090 | 21.680 | 21.680 | 47,296,627 |
| 2024-04-25 | 21.830 | 21.830 | 21.220 | 21.250 | 21.250 | 51,851,760 |
| 2024-04-24 | 22.890 | 22.890 | 21.550 | 21.880 | 21.880 | 54,202,025 |
| 2024-04-23 | 23.360 | 23.680 | 22.800 | 22.890 | 22.890 | 25,002,584 |
| 2024-04-22 | 23.080 | 23.780 | 23.060 | 23.350 | 23.350 | 24,894,113 |
| 2024-04-19 | 23.680 | 23.690 | 22.950 | 23.030 | 23.030 | 31,207,684 |
| 2024-04-18 | 23.900 | 24.030 | 23.600 | 23.810 | 23.810 | 22,246,971 |
| 2024-04-17 | 23.300 | 23.950 | 23.300 | 23.950 | 23.950 | 24,434,542 |
| 2024-04-16 | 23.500 | 23.500 | 23.210 | 23.240 | 23.240 | 19,694,280 |
| 2024-04-15 | 23.210 | 23.780 | 23.210 | 23.570 | 23.570 | 22,329,320 |
| 2024-04-12 | 23.760 | 23.840 | 23.160 | 23.310 | 23.310 | 26,323,316 |
| 2024-04-11 | 23.820 | 24.030 | 23.650 | 23.810 | 23.810 | 16,519,765 |
| 2024-04-10 | 24.460 | 24.460 | 23.820 | 23.990 | 23.990 | 20,821,163 |
| 2024-04-09 | 23.990 | 24.550 | 23.970 | 24.470 | 24.470 | 27,027,336 |
| 2024-04-08 | 25.100 | 25.170 | 24.130 | 24.160 | 24.160 | 45,385,383 |
| 2024-04-03 | 25.200 | 25.400 | 25.010 | 25.340 | 25.340 | 24,167,422 |
| 2024-04-02 | 25.210 | 25.380 | 24.950 | 25.250 | 25.250 | 25,423,026 |
| 2024-04-01 | 24.880 | 25.380 | 24.880 | 25.190 | 25.190 | 34,113,692 |
| 2024-03-29 | 24.720 | 25.070 | 24.710 | 24.870 | 24.870 | 9,742,135 |
| 2024-03-28 | 24.650 | 25.040 | 24.580 | 24.700 | 24.700 | 20,911,154 |
| 2024-03-27 | 25.440 | 25.440 | 24.630 | 24.630 | 24.630 | 25,687,388 |
| 2024-03-26 | 25.380 | 25.590 | 25.080 | 25.460 | 25.460 | 23,479,087 |
| 2024-03-25 | 25.420 | 25.790 | 25.280 | 25.380 | 25.380 | 17,870,491 |
| 2024-03-22 | 26.000 | 26.070 | 25.380 | 25.520 | 25.520 | 28,432,985 |
| 2024-03-21 | 26.340 | 26.430 | 26.030 | 26.070 | 26.070 | 23,208,363 |
| 2024-03-20 | 26.250 | 26.630 | 26.180 | 26.350 | 26.350 | 21,993,783 |
| 2024-03-19 | 26.710 | 27.040 | 26.310 | 26.310 | 26.310 | 32,293,834 |
| 2024-03-18 | 26.620 | 26.820 | 26.510 | 26.710 | 26.710 | 32,306,781 |
| 2024-03-15 | 26.600 | 26.730 | 26.170 | 26.520 | 26.520 | 28,579,619 |
| 2024-03-14 | 27.410 | 27.700 | 26.590 | 26.690 | 26.690 | 47,366,745 |
| 2024-03-13 | 27.900 | 27.930 | 27.450 | 27.540 | 27.540 | 32,654,455 |
| 2024-03-12 | 27.690 | 28.130 | 27.400 | 28.010 | 28.010 | 53,813,181 |
| 2024-03-11 | 27.490 | 27.780 | 26.940 | 27.670 | 27.670 | 67,232,638 |
| 2024-03-08 | 26.680 | 27.450 | 26.600 | 27.100 | 27.100 | 44,066,322 |
| 2024-03-07 | 27.260 | 27.440 | 26.510 | 26.700 | 26.700 | 45,972,942 |
| 2024-03-06 | 26.990 | 27.970 | 26.720 | 27.450 | 27.450 | 52,977,686 |
| 2024-03-05 | 27.400 | 27.400 | 26.850 | 27.050 | 27.050 | 44,091,557 |
| 2024-03-04 | 26.750 | 27.600 | 26.650 | 27.600 | 27.600 | 61,054,459 |
| 2024-03-01 | 26.530 | 26.840 | 26.200 | 26.780 | 26.780 | 40,262,969 |
| 2024-02-29 | 26.000 | 26.560 | 25.890 | 26.500 | 26.500 | 36,139,151 |
| 2024-02-28 | 26.420 | 27.200 | 26.000 | 26.000 | 26.000 | 52,595,255 |
| 2024-02-27 | 25.900 | 26.310 | 25.760 | 26.310 | 26.310 | 30,619,677 |
| 2024-02-26 | 26.290 | 26.420 | 25.900 | 25.940 | 25.940 | 29,651,793 |
| 2024-02-23 | 26.400 | 26.780 | 26.080 | 26.310 | 26.310 | 33,466,658 |
| 2024-02-22 | 25.970 | 26.750 | 25.940 | 26.230 | 26.230 | 30,380,748 |
| 2024-02-21 | 25.390 | 26.500 | 25.330 | 25.970 | 25.970 | 39,445,045 |
| 2024-02-20 | 25.800 | 25.820 | 25.370 | 25.650 | 25.650 | 26,893,988 |
| 2024-02-19 | 26.070 | 26.260 | 25.720 | 26.000 | 26.000 | 29,912,412 |
| 2024-02-08 | 25.940 | 26.170 | 25.590 | 25.980 | 25.980 | 43,114,784 |
| 2024-02-07 | 25.260 | 25.910 | 24.870 | 25.610 | 25.610 | 52,612,772 |
| 2024-02-06 | 23.830 | 25.270 | 23.700 | 25.120 | 25.120 | 52,344,914 |
| 2024-02-05 | 24.010 | 24.300 | 23.030 | 23.830 | 23.830 | 41,874,695 |
| 2024-02-02 | 24.680 | 24.880 | 23.250 | 24.020 | 24.020 | 47,003,935 |
| 2024-02-01 | 23.900 | 25.200 | 23.890 | 24.720 | 24.720 | 70,447,800 |
| 2024-01-31 | 23.890 | 24.340 | 23.300 | 23.300 | 23.300 | 37,727,927 |
| 2024-01-30 | 24.250 | 24.740 | 24.000 | 24.000 | 24.000 | 38,058,487 |
| 2024-01-29 | 25.930 | 25.930 | 24.330 | 24.480 | 24.480 | 60,970,145 |
| 2024-01-26 | 25.980 | 26.450 | 25.820 | 26.120 | 26.120 | 36,262,934 |
| 2024-01-25 | 25.960 | 26.320 | 25.350 | 26.150 | 26.150 | 57,351,958 |
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.