Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	40.180	41.480	39.470	40.680	36.790	50,977,631
2022-05-10	39.010	40.800	38.810	40.020	36.194	40,553,120
2022-05-09	39.400	40.420	39.020	39.520	35.741	26,894,796
2022-05-06	39.850	40.060	39.310	39.580	35.796	28,711,423
2022-05-05	41.470	41.700	40.610	40.720	36.827	43,597,290
2022-04-29	39.990	41.500	39.650	41.100	37.170	58,009,163
2022-04-28	39.250	40.850	39.020	39.700	35.904	57,806,144
2022-04-27	36.600	40.000	36.380	39.820	36.013	71,438,331
2022-04-26	36.360	37.700	35.980	36.530	33.037	64,205,956
2022-04-25	36.040	36.560	35.150	35.170	31.807	46,247,326
2022-04-22	37.010	37.790	36.680	36.830	33.309	30,152,091
2022-04-21	38.800	39.080	37.280	37.440	33.860	46,527,048
2022-04-20	39.560	39.830	38.950	39.180	35.434	24,097,078
2022-04-19	40.340	40.950	39.900	39.950	36.130	30,198,745
2022-04-18	39.170	40.480	38.910	40.300	36.447	30,862,097
2022-04-15	38.900	39.660	38.380	39.490	35.714	28,449,923
2022-04-14	39.790	39.950	38.880	39.340	35.579	29,187,977
2022-04-13	39.490	40.260	39.100	39.300	35.542	27,214,456
2022-04-12	39.000	39.850	38.800	39.650	35.859	29,651,048
2022-04-11	40.600	40.600	38.910	39.100	35.361	38,684,388
2022-04-08	41.340	41.390	39.880	40.870	36.962	35,202,541
2022-04-07	40.800	42.100	40.800	41.330	37.378	28,678,048
2022-04-06	42.990	42.990	41.010	41.400	37.442	57,279,084
2022-04-01	42.710	44.160	42.030	43.320	39.178	43,151,547
2022-03-31	44.110	44.380	42.510	42.690	38.608	48,463,467
2022-03-30	43.990	44.800	43.010	44.690	40.417	49,860,329
2022-03-29	43.280	44.940	42.940	43.600	39.431	50,388,818
2022-03-28	41.900	43.850	41.600	43.200	39.069	65,169,146
2022-03-25	42.600	42.940	41.280	41.290	37.342	37,283,678
2022-03-24	43.620	43.640	42.110	42.360	38.310	53,585,392
2022-03-23	45.150	45.180	43.870	44.060	39.847	35,219,044
2022-03-22	45.400	45.850	43.990	44.700	40.426	53,016,960
2022-03-21	44.200	45.150	43.790	44.780	40.498	39,113,859
2022-03-18	44.200	44.660	43.450	44.300	40.064	35,058,900
2022-03-17	45.880	46.500	44.500	44.670	40.399	76,222,489
2022-03-16	44.700	45.660	42.760	45.600	41.240	77,037,470
2022-03-15	43.440	45.460	42.800	43.970	39.766	71,685,518
2022-03-14	45.000	45.680	44.010	44.020	39.811	47,697,378
2022-03-11	44.060	45.630	43.870	45.550	41.195	71,255,726
2022-03-10	46.300	46.480	44.510	44.860	40.571	114,065,563
2022-03-09	43.500	43.950	41.050	43.350	39.205	73,988,643
2022-03-08	42.250	43.560	42.080	42.790	38.699	52,654,436
2022-03-07	42.490	43.500	41.550	42.250	38.210	38,195,813
2022-03-04	42.530	43.720	42.400	42.720	38.635	31,617,618
2022-03-03	43.900	44.350	43.010	43.210	39.079	39,651,969
2022-03-02	43.100	44.390	42.400	44.020	39.811	53,387,493
2022-03-01	43.970	45.150	43.160	43.350	39.205	71,320,089
2022-02-28	42.490	43.060	42.020	42.900	38.798	41,131,742
2022-02-25	43.020	43.990	42.000	42.090	38.066	53,403,601
2022-02-24	42.000	43.950	41.630	42.120	38.093	76,909,976
2022-02-23	41.810	43.280	41.680	42.970	38.861	73,109,021
2022-02-22	39.190	41.920	39.120	41.810	37.812	89,681,026
2022-02-21	39.150	39.810	38.720	39.570	35.787	28,754,603
2022-02-18	39.250	39.570	38.840	39.060	35.325	33,228,891
2022-02-17	38.360	39.990	38.100	39.650	35.859	50,262,040
2022-02-16	39.100	39.190	38.280	38.410	34.737	28,088,569
2022-02-15	37.600	38.800	37.390	38.640	34.945	45,549,304
2022-02-14	37.830	37.940	36.800	37.450	33.869	42,102,327
2022-02-11	38.000	38.840	37.780	37.900	34.276	29,369,301
2022-02-10	39.000	39.600	38.080	38.580	34.891	38,478,513

← NewerPage 19 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.