Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.300	27.320	26.750	26.770	26.770	30,432,896
2023-10-31	27.660	27.930	27.100	27.300	27.300	31,921,177
2023-10-30	27.300	28.040	27.250	27.730	27.730	33,785,055
2023-10-27	27.000	27.850	26.680	27.690	27.690	47,582,689
2023-10-26	27.800	27.990	26.790	27.280	27.280	59,782,621
2023-10-25	29.080	29.590	28.930	28.960	28.960	18,475,928
2023-10-24	28.880	29.070	28.540	28.970	28.970	18,510,836
2023-10-23	29.750	29.750	28.330	28.650	28.650	28,999,621
2023-10-20	29.800	30.160	29.590	29.890	29.890	18,612,263
2023-10-19	30.360	30.360	29.790	29.860	29.860	21,035,801
2023-10-18	30.980	30.980	30.310	30.480	30.480	16,450,166
2023-10-17	30.710	31.200	30.530	31.060	31.060	15,642,630
2023-10-16	31.250	31.450	30.510	30.640	30.640	18,656,430
2023-10-13	31.650	31.720	31.110	31.270	31.270	18,927,881
2023-10-12	31.720	32.060	31.570	31.910	31.910	18,045,983
2023-10-11	31.890	32.130	31.420	31.620	31.620	15,681,241
2023-10-10	31.890	32.140	31.580	31.600	31.600	14,528,441
2023-10-09	32.200	32.200	31.800	31.890	31.890	18,413,235
2023-09-28	32.220	32.380	32.030	32.260	32.260	24,051,892
2023-09-27	31.440	32.440	31.390	32.250	32.250	50,142,449
2023-09-26	30.930	31.220	30.780	31.000	31.000	18,610,219
2023-09-25	30.330	31.030	30.270	30.980	30.980	25,458,342
2023-09-22	29.610	30.570	29.480	30.560	30.560	25,252,475
2023-09-21	30.210	30.280	29.710	29.730	29.730	23,235,032
2023-09-20	30.410	30.540	30.200	30.340	30.340	13,713,599
2023-09-19	30.890	30.900	30.420	30.560	30.560	17,245,430
2023-09-18	30.890	31.050	30.260	31.000	31.000	22,057,151
2023-09-15	31.190	31.330	30.800	30.800	30.800	29,035,209
2023-09-14	31.330	31.380	30.970	31.080	31.080	13,780,367
2023-09-13	31.800	31.800	31.050	31.180	31.180	14,879,015
2023-09-12	31.450	31.850	31.370	31.620	31.620	13,975,096
2023-09-11	31.200	31.680	30.930	31.510	31.510	17,086,727
2023-09-08	31.150	31.340	31.000	31.070	31.070	12,668,243
2023-09-07	32.020	32.030	31.330	31.330	31.330	20,707,777
2023-09-06	32.250	32.330	31.800	32.050	32.050	21,708,360
2023-09-05	32.250	32.800	31.960	32.470	32.470	29,423,108
2023-09-04	32.400	32.440	31.820	32.360	32.360	23,846,399
2023-09-01	32.120	32.490	32.010	32.160	32.160	13,445,254
2023-08-31	32.450	32.740	32.080	32.080	32.080	20,619,873
2023-08-30	32.710	32.920	32.410	32.480	32.480	19,131,890
2023-08-29	32.470	32.910	32.390	32.710	32.710	28,355,800
2023-08-28	33.810	33.830	32.250	32.460	32.460	47,389,273
2023-08-25	31.110	31.830	30.950	31.590	31.590	26,507,420
2023-08-24	30.630	31.490	30.630	31.240	31.240	26,306,834
2023-08-23	31.210	31.290	30.550	30.600	30.600	25,667,180
2023-08-22	31.920	32.180	30.620	31.500	31.500	38,209,580
2023-08-21	32.390	32.390	31.660	31.660	31.660	25,499,897
2023-08-18	32.860	33.080	32.450	32.450	32.450	17,775,242
2023-08-17	32.720	32.930	32.220	32.860	32.860	23,971,960
2023-08-16	33.010	33.470	32.760	32.820	32.820	28,695,120
2023-08-15	34.300	34.440	32.910	33.240	33.240	45,544,324
2023-08-14	34.400	34.650	34.090	34.400	34.400	18,416,766
2023-08-11	35.130	35.280	34.670	34.710	34.710	19,851,111
2023-08-10	35.060	35.400	34.950	35.200	35.200	15,983,999
2023-08-09	34.900	35.230	34.830	35.040	35.040	12,959,865
2023-08-08	35.340	35.550	34.900	35.120	35.120	16,465,735
2023-08-07	35.520	35.600	35.060	35.240	35.240	18,887,582
2023-08-04	35.570	36.060	35.250	35.510	35.510	41,418,253
2023-08-03	34.690	35.580	34.660	35.390	35.390	52,258,278
2023-08-02	34.580	34.840	34.300	34.350	34.350	16,243,558

← NewerPage 13 of 21 · 1,219 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.