Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	40.680	40.890	40.510	40.750	37.622	34,009,829
2023-02-03	41.760	41.760	40.520	40.980	37.834	62,691,822
2023-02-02	42.690	42.690	41.720	41.840	38.628	72,372,215
2023-02-01	42.380	42.590	41.680	42.540	39.274	67,276,645
2023-01-31	41.740	42.650	41.710	42.210	38.970	61,872,516
2023-01-30	42.800	42.960	41.640	41.710	38.508	79,948,297
2023-01-20	41.090	42.100	41.050	41.930	38.711	70,436,033
2023-01-19	40.610	40.960	40.270	40.940	37.797	36,770,320
2023-01-18	40.920	41.300	40.580	40.900	37.760	39,004,789
2023-01-17	41.150	41.170	40.430	40.770	37.640	38,841,645
2023-01-16	39.590	41.000	39.400	40.820	37.686	65,895,486
2023-01-13	39.690	39.950	39.210	39.640	36.597	36,220,136
2023-01-12	39.560	40.270	39.410	39.670	36.625	40,937,894
2023-01-11	40.140	40.180	39.470	39.570	36.532	35,476,969
2023-01-10	40.220	40.660	39.700	39.980	36.911	45,019,089
2023-01-09	40.500	40.610	39.760	40.090	37.012	56,262,151
2023-01-06	38.550	41.300	38.410	40.500	37.391	106,110,254
2023-01-05	37.510	38.840	37.400	38.550	35.591	56,616,223
2023-01-04	38.720	38.900	37.400	37.500	34.621	51,454,229
2023-01-03	38.550	38.800	37.700	38.720	35.748	46,467,240
2022-12-30	39.070	39.320	38.580	38.580	35.618	37,061,565
2022-12-29	39.280	39.850	38.750	38.890	35.905	32,074,693
2022-12-28	39.200	40.160	39.200	39.570	36.532	42,231,333
2022-12-27	38.980	40.250	38.820	40.070	36.994	50,139,397
2022-12-26	37.800	39.160	37.330	38.990	35.997	50,336,619
2022-12-23	37.960	38.300	37.660	37.990	35.074	31,954,977
2022-12-22	39.480	39.500	37.940	38.150	35.221	56,631,135
2022-12-21	39.950	39.970	38.890	39.100	36.098	33,905,787
2022-12-20	40.220	40.310	39.400	39.890	36.828	32,236,287
2022-12-19	40.160	40.940	40.100	40.260	37.169	29,602,102
2022-12-16	41.010	41.170	40.100	40.490	37.382	41,468,875
2022-12-15	40.700	41.550	40.350	41.400	38.222	39,955,647
2022-12-14	40.840	41.180	40.510	40.750	37.622	36,373,538
2022-12-13	41.530	41.760	40.800	40.840	37.705	43,702,882
2022-12-12	41.680	41.890	41.330	41.410	38.231	29,608,509
2022-12-09	42.390	42.400	41.650	41.990	38.767	41,556,103
2022-12-08	42.100	43.240	41.830	42.280	39.034	48,361,392
2022-12-07	42.000	42.850	41.700	42.350	39.099	49,653,842
2022-12-06	42.130	42.540	41.060	42.140	38.905	61,009,002
2022-12-05	42.850	43.000	41.900	42.130	38.896	63,625,585
2022-12-02	43.600	44.370	42.880	43.010	39.708	56,442,932
2022-12-01	43.800	44.490	43.640	43.890	40.521	50,590,444
2022-11-30	43.120	43.540	42.800	43.320	39.995	34,833,947
2022-11-29	43.060	43.550	42.900	43.150	39.838	36,073,889
2022-11-28	42.000	43.020	41.540	42.870	39.579	34,723,823
2022-11-25	43.670	43.670	42.780	43.080	39.773	35,789,972
2022-11-24	44.350	44.560	43.850	43.910	40.539	30,592,304
2022-11-23	42.950	44.480	42.810	44.250	40.853	54,109,952
2022-11-22	43.900	43.900	42.880	42.990	39.690	43,425,026
2022-11-21	43.660	44.450	43.380	44.050	40.669	34,898,514
2022-11-18	44.200	44.870	43.600	43.940	40.567	43,024,460
2022-11-17	44.890	44.890	43.590	44.180	40.789	55,201,152
2022-11-16	45.900	46.060	44.800	45.000	41.546	42,010,986
2022-11-15	44.850	46.120	44.800	45.800	42.284	54,308,583
2022-11-14	46.100	46.610	44.700	44.840	41.398	51,717,461
2022-11-11	46.500	46.580	45.500	45.900	42.376	50,009,262
2022-11-10	45.500	45.580	44.630	45.000	41.546	39,766,140
2022-11-09	46.550	46.740	45.520	45.550	42.053	48,588,087
2022-11-08	47.690	47.890	46.260	46.840	43.244	49,667,305
2022-11-07	47.480	48.150	47.130	47.440	43.798	56,344,297

← NewerPage 16 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.