Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.200	48.080	45.190	47.700	44.038	93,329,152
2022-11-03	45.300	46.230	44.850	45.350	41.869	55,869,273
2022-11-02	45.000	45.790	44.580	45.460	41.970	59,768,873
2022-11-01	43.750	45.070	43.560	45.060	41.601	71,834,153
2022-10-31	44.020	44.800	43.220	43.500	40.161	67,720,270
2022-10-28	46.500	46.870	45.000	45.170	41.703	56,152,811
2022-10-27	48.090	48.970	47.010	47.080	43.466	59,943,247
2022-10-26	47.560	48.450	46.790	47.730	44.066	62,357,925
2022-10-25	45.580	47.520	45.530	47.370	43.734	57,300,216
2022-10-24	47.100	47.680	45.310	45.820	42.303	54,765,444
2022-10-21	47.590	48.140	46.660	47.010	43.401	42,799,391
2022-10-20	48.390	48.390	47.020	47.250	43.623	53,128,460
2022-10-19	49.400	50.110	48.310	48.930	45.174	49,532,705
2022-10-18	50.000	50.350	49.260	49.510	45.709	45,319,512
2022-10-17	49.600	49.890	48.560	49.760	45.940	65,471,619
2022-10-14	48.200	51.850	47.680	50.350	46.485	116,383,121
2022-10-13	47.750	48.810	47.300	47.500	43.854	63,242,703
2022-10-12	47.430	48.440	45.800	48.360	44.648	71,143,368
2022-10-11	47.200	48.140	46.880	47.440	43.798	52,350,875
2022-10-10	47.500	48.240	46.330	46.560	42.986	53,044,300
2022-09-30	47.770	48.110	46.610	46.960	43.355	41,899,836
2022-09-29	47.460	48.630	47.300	47.980	44.297	58,791,604
2022-09-28	49.570	49.780	46.880	46.900	43.300	62,084,016
2022-09-27	48.840	49.500	47.970	49.320	45.534	50,952,921
2022-09-26	48.360	49.970	47.960	48.680	44.943	52,608,480
2022-09-23	49.970	50.450	48.890	49.300	45.515	58,210,800
2022-09-22	49.500	49.900	48.200	49.120	45.349	51,798,652
2022-09-21	49.700	50.760	49.310	50.090	46.245	40,031,563
2022-09-20	50.460	51.850	50.080	50.300	46.439	61,372,866
2022-09-19	49.520	50.720	49.410	49.870	46.042	43,892,797
2022-09-16	50.730	51.300	49.520	49.520	45.719	62,298,217
2022-09-15	53.720	53.980	50.800	51.300	47.362	82,063,477
2022-09-14	53.880	54.850	53.270	53.730	49.605	45,955,507
2022-09-13	55.510	55.990	53.730	54.990	50.769	56,642,343
2022-09-09	56.210	56.370	53.680	54.560	50.372	78,047,674
2022-09-08	56.690	58.000	56.370	56.500	52.163	62,393,719
2022-09-07	56.000	58.020	55.980	56.690	52.338	91,920,391
2022-09-06	53.100	57.200	52.610	56.870	52.504	120,311,127
2022-09-05	52.260	53.340	52.070	52.450	48.424	47,199,300
2022-09-02	52.770	53.260	51.600	52.210	48.202	48,120,959
2022-09-01	53.430	53.500	52.060	52.820	48.765	49,754,041
2022-08-31	55.240	55.780	52.360	52.880	48.821	90,881,991
2022-08-30	56.630	56.740	55.220	55.560	51.295	48,554,095
2022-08-29	55.210	57.360	55.100	56.780	52.421	59,730,451
2022-08-26	57.660	58.190	56.060	56.430	52.098	71,985,288
2022-08-25	58.050	58.300	56.270	57.480	53.068	96,584,849
2022-08-24	59.080	60.480	57.940	58.430	53.945	110,413,229
2022-08-23	60.600	62.700	58.580	59.050	54.517	156,913,352
2022-08-22	62.000	63.250	60.200	61.180	56.484	165,985,988
2022-08-19	58.500	61.980	57.270	59.960	55.357	199,479,698
2022-08-18	55.100	57.440	55.100	57.170	52.781	125,413,321
2022-08-17	53.650	55.530	53.210	54.800	50.593	96,882,571
2022-08-16	53.190	54.190	52.510	53.560	49.448	108,854,797
2022-08-15	50.800	53.500	50.630	53.310	49.218	105,181,886
2022-08-12	51.990	51.990	51.040	51.120	47.196	50,253,681
2022-08-11	51.730	52.200	50.110	52.060	48.064	87,704,975
2022-08-10	51.900	52.340	51.000	51.350	47.408	69,000,696
2022-08-09	50.600	52.790	50.090	52.200	48.193	112,359,591
2022-08-08	50.280	50.680	49.880	50.590	46.706	53,912,033
2022-08-05	50.400	51.230	49.500	50.830	46.928	66,567,852

← NewerPage 17 of 21 · 1,212 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.