Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	50.550	51.150	49.610	50.320	46.457	57,868,997
2022-08-03	51.970	52.030	49.570	49.690	45.876	76,704,987
2022-08-02	52.890	52.900	50.770	51.080	47.159	80,263,888
2022-08-01	53.300	54.060	52.120	53.490	49.384	74,998,693
2022-07-29	53.930	55.200	53.800	53.810	49.679	50,421,614
2022-07-28	55.810	56.220	53.930	54.090	49.938	93,677,665
2022-07-27	54.600	55.450	53.310	55.420	51.166	74,827,136
2022-07-26	54.490	56.100	53.830	54.360	50.187	65,961,428
2022-07-25	55.710	55.900	53.680	53.820	49.689	74,192,143
2022-07-22	55.660	56.520	54.870	56.110	51.803	74,097,087
2022-07-21	57.510	57.700	55.600	55.630	51.360	80,788,658
2022-07-20	58.200	58.820	57.120	57.330	52.929	59,047,346
2022-07-19	58.960	59.340	57.510	57.860	53.418	53,549,128
2022-07-18	60.000	60.380	56.870	58.690	54.185	80,304,529
2022-07-15	59.080	61.860	58.950	59.700	55.117	75,659,430
2022-07-14	59.510	61.130	58.500	60.060	55.449	79,351,616
2022-07-13	60.120	60.550	57.370	59.870	55.274	91,991,059
2022-07-12	61.300	62.530	59.790	60.120	55.505	79,317,048
2022-07-11	63.010	63.760	59.520	60.300	55.671	106,124,435
2022-07-08	66.000	66.660	63.380	63.730	58.838	66,358,650
2022-07-07	65.500	65.980	62.980	64.800	59.826	80,100,118
2022-07-06	67.000	67.000	64.530	65.380	60.361	80,822,264
2022-07-05	66.860	67.860	64.200	67.750	62.549	131,029,971
2022-07-04	61.000	65.630	59.880	65.630	60.592	135,514,825
2022-07-01	60.000	61.070	58.870	59.660	55.080	57,023,900
2022-06-30	56.920	60.660	56.900	59.860	55.265	83,190,524
2022-06-29	58.600	59.040	56.610	56.930	52.560	73,308,323
2022-06-28	57.550	59.570	57.110	59.020	54.489	54,635,417
2022-06-27	58.170	58.170	56.770	57.550	53.132	58,619,636
2022-06-24	55.160	58.430	55.100	57.960	53.511	92,254,382
2022-06-23	54.990	55.220	53.270	55.180	50.944	57,579,229
2022-06-22	53.700	55.290	53.520	54.650	50.455	71,720,201
2022-06-21	54.300	54.530	52.380	53.260	49.171	92,624,731
2022-06-20	55.970	55.970	53.480	54.250	50.085	83,908,306
2022-06-17	54.000	55.070	53.500	54.500	50.316	85,203,813
2022-06-16	52.400	54.540	52.350	53.630	49.513	68,657,354
2022-06-15	54.010	54.450	52.050	52.490	48.461	67,239,849
2022-06-14	52.830	54.000	51.190	53.600	49.485	90,780,515
2022-06-13	53.520	55.500	52.860	53.580	49.467	93,058,455
2022-06-10	50.010	54.050	50.000	53.530	49.421	95,152,239
2022-06-09	50.180	51.880	50.180	50.830	46.928	64,900,863
2022-06-08	50.310	50.700	49.150	50.560	46.679	68,230,911
2022-06-07	50.800	52.100	49.750	50.050	46.208	111,904,964
2022-06-06	47.030	50.430	46.900	49.160	45.386	84,891,839
2022-06-02	45.500	47.670	45.030	47.370	43.734	75,690,146
2022-06-01	45.140	45.850	44.280	45.020	41.564	49,203,003
2022-05-31	45.000	45.500	44.060	45.190	41.721	69,427,855
2022-05-30	44.060	44.350	43.450	43.780	40.419	34,503,957
2022-05-27	45.200	45.590	44.300	44.670	40.399	41,464,986
2022-05-26	45.390	45.650	44.450	44.990	40.688	38,959,385
2022-05-25	45.200	45.450	44.440	45.170	40.851	41,273,016
2022-05-24	45.760	46.470	44.800	44.960	40.661	56,140,690
2022-05-23	46.000	46.200	44.780	45.750	41.376	55,879,061
2022-05-20	45.420	46.140	45.000	46.000	41.602	80,190,646
2022-05-19	41.300	45.830	41.180	45.420	41.077	114,851,937
2022-05-18	42.200	42.360	41.420	41.920	37.912	43,469,553
2022-05-17	40.440	42.250	40.320	42.100	38.075	73,451,287
2022-05-16	40.400	40.940	39.600	39.720	35.922	32,790,216
2022-05-13	40.700	41.140	39.910	40.350	36.492	33,968,825
2022-05-12	40.100	40.920	40.000	40.260	36.411	30,566,378

← NewerPage 18 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.