Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	26.380	26.500	25.310	25.990	25.990	53,487,847
2024-01-23	25.900	27.000	25.580	26.250	26.250	52,210,315
2024-01-22	25.880	26.580	25.460	25.930	25.930	56,291,487
2024-01-19	26.610	26.990	26.010	26.080	26.080	52,319,886
2024-01-18	25.050	26.740	25.000	26.710	26.710	86,622,638
2024-01-17	25.990	26.000	25.260	25.260	25.260	28,661,475
2024-01-16	25.500	26.190	25.320	26.020	26.020	38,412,603
2024-01-15	25.900	26.340	25.650	25.680	25.680	41,345,658
2024-01-12	25.250	26.540	25.040	26.010	26.010	72,130,388
2024-01-11	24.860	25.280	24.720	25.250	25.250	41,718,850
2024-01-10	24.360	25.390	24.310	24.860	24.860	44,243,637
2024-01-09	24.010	25.090	23.690	24.560	24.560	46,077,285
2024-01-08	23.800	24.500	23.720	23.960	23.960	27,817,005
2024-01-05	24.300	24.840	23.860	24.000	24.000	26,914,576
2024-01-04	24.800	24.870	24.200	24.300	24.300	28,679,823
2024-01-03	24.580	25.080	24.550	24.860	24.860	27,706,838
2024-01-02	25.000	25.050	24.560	24.650	24.650	27,762,731
2023-12-29	25.450	25.450	24.920	25.030	25.030	47,283,873
2023-12-28	23.370	25.650	23.360	25.490	25.490	88,620,519
2023-12-27	23.790	23.800	23.350	23.450	23.450	24,365,703
2023-12-26	23.670	23.820	23.510	23.740	23.740	17,172,660
2023-12-25	23.690	23.810	23.510	23.700	23.700	21,296,277
2023-12-22	23.340	24.050	23.060	23.650	23.650	42,951,805
2023-12-21	22.490	23.690	22.310	23.330	23.330	56,822,734
2023-12-20	22.800	22.860	22.560	22.600	22.600	15,061,622
2023-12-19	22.390	22.940	22.350	22.680	22.680	23,246,493
2023-12-18	22.610	22.900	22.300	22.440	22.440	21,542,815
2023-12-15	23.100	23.380	22.740	22.740	22.740	34,922,828
2023-12-14	22.990	23.300	22.820	22.880	22.880	21,199,130
2023-12-13	23.480	23.490	22.820	22.830	22.830	27,035,714
2023-12-12	23.510	23.750	23.450	23.560	23.560	19,774,554
2023-12-11	23.460	23.710	22.860	23.620	23.620	38,664,028
2023-12-08	23.690	23.770	23.300	23.660	23.660	30,678,779
2023-12-07	23.770	23.770	23.250	23.470	23.470	25,828,819
2023-12-06	23.350	24.100	23.340	23.840	23.840	34,990,696
2023-12-05	24.070	24.190	23.440	23.490	23.490	31,795,816
2023-12-04	24.290	24.520	24.070	24.090	24.090	21,821,155
2023-12-01	24.430	24.460	23.900	24.310	24.310	34,906,112
2023-11-30	24.950	25.040	24.400	24.500	24.500	35,285,312
2023-11-29	25.590	25.600	24.920	24.980	24.980	30,787,007
2023-11-28	25.670	25.790	25.460	25.610	25.610	16,406,417
2023-11-27	26.250	26.250	25.450	25.680	25.680	35,519,300
2023-11-24	26.550	26.550	26.280	26.300	26.300	16,076,823
2023-11-23	26.500	26.690	26.360	26.570	26.570	17,579,015
2023-11-22	27.000	27.020	26.520	26.530	26.530	20,962,169
2023-11-21	27.250	27.440	26.970	27.020	27.020	19,755,461
2023-11-20	27.290	27.380	26.950	27.200	27.200	18,306,593
2023-11-17	27.020	27.340	26.990	27.300	27.300	18,217,241
2023-11-16	27.700	27.750	27.180	27.200	27.200	25,886,974
2023-11-15	27.710	28.040	27.470	27.680	27.680	35,620,758
2023-11-14	27.500	27.750	27.100	27.270	27.270	22,727,122
2023-11-13	27.450	27.600	27.220	27.430	27.430	19,812,077
2023-11-10	27.830	27.830	27.110	27.250	27.250	33,955,894
2023-11-09	27.040	28.280	26.960	27.920	27.920	66,049,740
2023-11-08	27.110	27.360	26.900	27.040	27.040	27,363,714
2023-11-07	27.040	27.160	26.800	27.140	27.140	21,821,639
2023-11-06	26.460	27.270	26.460	27.060	27.060	42,316,397
2023-11-03	26.040	26.660	26.040	26.320	26.320	31,588,096
2023-11-02	26.550	26.840	26.010	26.020	26.020	42,174,934
2023-11-01	27.300	27.320	26.750	26.770	26.770	30,432,896

← NewerPage 12 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.