Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	38.890	38.890	37.900	38.310	35.369	41,377,138
2023-05-04	39.490	39.960	38.900	39.020	36.025	39,757,776
2023-04-28	39.800	40.080	39.410	39.830	36.772	35,647,710
2023-04-27	40.270	40.350	39.380	39.790	36.736	48,048,006
2023-04-26	38.010	40.990	37.600	40.260	37.169	100,608,819
2023-04-25	38.800	39.680	37.740	37.950	35.037	59,325,386
2023-04-24	39.150	39.240	38.440	38.800	35.822	34,800,362
2023-04-21	39.720	40.100	39.080	39.150	36.145	46,810,097
2023-04-20	39.890	40.180	39.530	39.690	36.643	33,461,835
2023-04-19	40.600	40.640	39.760	39.910	36.846	39,413,211
2023-04-18	40.590	40.950	40.360	40.670	37.548	40,392,187
2023-04-17	40.000	40.680	39.820	40.560	37.446	40,933,435
2023-04-14	39.800	40.560	39.500	40.080	37.003	35,896,669
2023-04-13	40.250	40.330	39.680	39.770	36.717	33,707,024
2023-04-12	40.530	40.570	39.600	39.910	36.846	46,286,595
2023-04-11	40.490	40.850	40.120	40.530	37.419	48,745,528
2023-04-10	40.280	40.980	40.200	40.470	37.363	88,763,058
2023-04-07	38.790	39.170	38.400	38.910	35.923	24,860,826
2023-04-06	38.730	39.050	38.450	38.800	35.822	27,892,773
2023-04-04	39.340	39.340	38.600	38.990	35.997	36,268,305
2023-04-03	38.900	39.550	38.310	39.340	36.320	52,390,555
2023-03-31	38.790	39.280	38.700	38.910	35.923	27,881,185
2023-03-30	38.800	38.850	38.080	38.840	35.858	29,603,534
2023-03-29	38.990	39.280	38.600	38.690	35.720	26,075,121
2023-03-28	39.040	39.190	38.570	38.640	35.674	23,202,601
2023-03-27	39.030	39.480	38.640	39.170	36.163	32,902,869
2023-03-24	38.650	39.300	38.540	39.050	36.052	37,890,532
2023-03-23	38.490	38.710	38.180	38.570	35.609	29,682,823
2023-03-22	39.000	39.350	38.520	38.730	35.757	30,390,981
2023-03-21	38.290	38.790	37.940	38.710	35.738	29,719,170
2023-03-20	38.010	38.790	37.610	38.280	35.341	34,910,007
2023-03-17	38.190	38.380	37.570	38.000	35.083	37,758,636
2023-03-16	38.840	38.940	37.830	37.980	35.064	49,526,936
2023-03-15	39.200	40.100	39.130	39.230	36.219	34,086,983
2023-03-14	39.500	39.680	38.240	39.100	36.098	48,172,410
2023-03-13	39.090	40.300	39.090	39.840	36.782	36,907,014
2023-03-10	39.600	39.690	39.100	39.230	36.219	32,462,306
2023-03-09	40.280	40.450	39.900	39.910	36.846	29,126,770
2023-03-08	40.500	41.140	40.030	40.280	37.188	43,007,328
2023-03-07	41.800	41.820	40.800	40.820	37.686	62,690,494
2023-03-06	41.210	42.300	40.730	42.050	38.822	72,341,614
2023-03-03	41.240	41.580	40.950	41.210	38.047	29,932,580
2023-03-02	42.060	42.200	41.210	41.240	38.074	41,832,495
2023-03-01	41.950	42.240	41.650	41.880	38.665	42,590,922
2023-02-28	41.320	42.440	40.960	41.900	38.684	66,084,300
2023-02-27	41.460	41.920	40.910	41.190	38.028	39,632,017
2023-02-24	42.300	42.310	41.570	41.720	38.517	53,311,860
2023-02-23	41.580	42.740	41.520	42.330	39.081	84,733,105
2023-02-22	41.400	42.000	41.300	41.580	38.388	56,125,619
2023-02-21	39.900	42.450	39.680	41.780	38.573	124,409,921
2023-02-20	38.850	39.940	38.530	39.880	36.819	44,047,778
2023-02-17	39.430	39.690	38.840	38.840	35.858	47,565,830
2023-02-16	40.500	40.830	39.400	39.610	36.569	64,334,700
2023-02-15	40.400	41.100	40.380	40.640	37.520	57,886,670
2023-02-14	40.510	40.880	40.110	40.350	37.253	47,898,219
2023-02-13	40.620	40.700	40.300	40.400	37.299	42,306,463
2023-02-10	41.210	41.250	40.500	40.620	37.502	37,201,861
2023-02-09	40.780	41.190	40.380	41.160	38.000	42,947,761
2023-02-08	40.850	41.070	40.690	40.780	37.650	34,333,692
2023-02-07	40.810	41.050	40.610	40.720	37.594	33,743,728

← NewerPage 15 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.