Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.790	34.990	34.380	34.580	34.580	20,723,425
2023-07-31	34.800	35.500	34.620	34.800	34.800	38,233,332
2023-07-28	33.890	34.660	33.710	34.610	34.610	30,445,414
2023-07-27	34.360	34.650	33.950	34.010	34.010	17,348,535
2023-07-26	34.220	34.920	34.140	34.390	34.390	23,257,974
2023-07-25	33.570	34.460	33.410	34.280	34.280	33,570,023
2023-07-24	33.300	33.650	33.080	33.190	33.190	15,116,585
2023-07-21	33.800	33.950	33.160	33.530	33.530	20,071,493
2023-07-20	33.930	34.600	33.820	33.850	33.850	26,403,570
2023-07-19	34.100	34.210	33.560	33.800	33.800	13,820,728
2023-07-18	34.180	34.300	33.700	34.030	34.030	15,830,368
2023-07-17	34.190	34.550	33.730	34.000	34.000	17,968,313
2023-07-14	34.770	34.810	34.200	34.270	34.270	23,971,738
2023-07-13	34.380	35.190	34.380	34.760	34.760	31,509,978
2023-07-12	34.310	35.220	33.710	34.660	34.660	55,579,028
2023-07-11	34.530	34.680	34.000	34.130	34.130	30,771,820
2023-07-10	32.310	34.730	32.310	34.540	34.540	90,795,819
2023-07-07	32.400	32.570	32.170	32.200	32.200	17,597,017
2023-07-06	32.800	32.940	32.480	32.550	32.550	19,211,017
2023-07-05	33.520	33.560	32.670	32.780	32.780	36,121,581
2023-07-04	34.130	34.230	33.350	33.580	33.580	34,882,679
2023-07-03	34.310	34.670	34.160	34.220	34.220	28,472,330
2023-06-30	34.050	34.540	33.770	34.310	34.310	24,250,880
2023-06-29	34.370	34.680	34.040	34.050	34.050	22,902,601
2023-06-28	34.200	34.830	34.120	34.420	34.420	29,475,487
2023-06-27	34.000	34.750	34.000	34.260	34.260	25,210,575
2023-06-26	33.880	34.770	33.600	33.980	33.980	30,757,737
2023-06-21	34.400	35.400	34.230	34.260	34.260	41,420,098
2023-06-20	34.320	34.970	34.310	34.550	34.550	30,830,980
2023-06-19	34.460	34.650	33.870	34.400	34.400	35,780,972
2023-06-16	33.000	34.460	32.880	34.460	34.460	66,918,021
2023-06-15	31.680	33.390	31.460	33.380	33.380	70,750,621
2023-06-14	31.880	32.200	31.690	31.730	31.730	25,401,628
2023-06-13	31.660	31.980	31.450	31.820	31.820	23,259,985
2023-06-12	31.760	32.250	31.180	31.920	31.920	35,107,419
2023-06-09	31.360	31.820	31.020	31.820	31.820	39,233,367
2023-06-08	31.400	31.860	31.350	31.360	31.360	28,258,296
2023-06-07	32.350	32.420	31.330	31.510	31.510	38,033,504
2023-06-06	33.200	33.210	31.960	32.120	32.120	49,202,266
2023-06-05	34.010	34.060	33.230	33.240	33.240	28,948,738
2023-06-02	33.680	34.150	33.520	33.910	33.910	25,823,541
2023-06-01	34.030	34.400	33.670	33.680	33.680	26,166,853
2023-05-31	34.510	34.530	33.610	34.120	34.120	34,651,061
2023-05-30	37.620	37.940	36.050	37.230	34.372	54,678,946
2023-05-29	38.460	38.470	37.420	37.690	34.797	41,853,140
2023-05-26	38.970	38.970	38.110	38.380	35.434	34,471,929
2023-05-25	38.500	39.180	38.320	39.070	36.071	48,029,573
2023-05-24	38.470	39.110	38.200	38.690	35.720	38,466,909
2023-05-23	38.550	38.840	38.330	38.450	35.498	22,768,552
2023-05-22	38.380	38.640	38.210	38.510	35.554	21,073,802
2023-05-19	38.320	38.380	38.000	38.380	35.434	19,482,814
2023-05-18	38.800	38.860	38.180	38.360	35.415	28,978,140
2023-05-17	39.030	39.330	38.610	38.670	35.702	27,722,811
2023-05-16	39.100	39.650	38.750	38.960	35.969	37,386,576
2023-05-15	38.220	39.240	38.180	39.160	36.154	42,876,271
2023-05-12	38.600	38.820	38.180	38.220	35.286	23,080,636
2023-05-11	38.750	39.270	38.510	38.600	35.637	31,456,201
2023-05-10	38.160	39.190	37.930	38.910	35.923	39,273,828
2023-05-09	38.510	38.740	38.050	38.320	35.378	30,783,060
2023-05-08	38.130	38.970	38.020	38.610	35.646	34,116,817

← NewerPage 14 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.