Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.610	39.260	38.370	39.000	35.271	37,657,014
2022-02-08	39.980	39.980	37.940	38.750	35.045	43,051,273
2022-02-07	38.010	40.230	38.010	39.850	36.040	53,027,091
2022-01-28	39.170	39.280	36.430	37.350	33.779	43,809,196
2022-01-27	39.760	39.980	38.650	38.690	34.991	31,566,361
2022-01-26	39.550	40.420	39.080	40.050	36.221	34,858,247
2022-01-25	40.400	40.840	38.600	38.850	35.135	40,331,053
2022-01-24	39.950	41.100	39.300	40.840	36.935	32,569,723
2022-01-21	39.900	40.920	39.380	39.940	36.121	30,570,819
2022-01-20	40.680	40.810	39.810	40.000	36.175	31,748,400
2022-01-19	41.070	41.200	40.400	40.510	36.637	30,589,067
2022-01-18	41.410	41.800	40.800	41.280	37.333	31,433,962
2022-01-17	41.750	42.670	41.430	41.540	37.568	37,433,361
2022-01-14	40.850	41.950	40.600	41.420	37.460	30,841,627
2022-01-13	42.410	42.580	41.080	41.090	37.161	38,847,560
2022-01-12	41.190	42.560	40.350	42.510	38.445	57,811,929
2022-01-11	41.820	42.240	40.390	40.800	36.899	38,241,236
2022-01-10	42.100	42.480	40.930	41.890	37.885	39,507,748
2022-01-07	42.330	43.120	41.010	42.100	38.075	58,840,336
2022-01-06	41.600	42.090	40.500	41.900	37.894	50,266,189
2022-01-05	42.530	42.890	41.340	41.730	37.740	50,274,292
2022-01-04	45.600	45.680	42.000	42.520	38.454	85,532,863
2021-12-31	42.930	46.080	42.930	44.960	40.661	105,094,305
2021-12-30	42.010	43.190	41.820	42.100	38.075	58,743,922
2021-12-29	41.090	42.710	40.900	42.210	38.174	66,927,741
2021-12-28	40.110	41.500	39.850	41.270	37.324	58,580,161
2021-12-27	41.000	41.180	39.240	40.350	36.492	76,880,138
2021-12-24	44.350	44.470	41.250	41.270	37.324	84,498,547
2021-12-23	44.500	44.700	43.800	44.060	39.847	32,426,072
2021-12-22	45.070	45.160	44.420	44.550	40.290	21,819,061
2021-12-21	44.200	45.000	43.850	44.760	40.480	27,869,874
2021-12-20	44.690	44.760	44.060	44.150	39.929	40,416,410
2021-12-17	46.820	46.850	45.020	45.110	40.797	55,630,159
2021-12-16	47.350	48.030	46.910	47.200	42.687	30,148,818
2021-12-15	46.440	48.680	46.380	47.270	42.750	52,107,411
2021-12-14	48.250	48.280	46.550	46.750	42.280	50,237,127
2021-12-13	48.180	48.820	47.390	48.250	43.637	62,036,148
2021-12-10	46.400	48.880	46.190	48.430	43.799	93,708,191
2021-12-09	46.400	46.990	45.900	46.560	42.108	59,375,971
2021-12-08	45.000	47.090	44.600	46.450	42.009	92,843,118
2021-12-07	45.190	45.320	44.100	44.980	40.679	46,291,856
2021-12-06	43.970	45.700	43.970	44.540	40.281	79,292,481
2021-12-03	45.240	45.660	42.900	43.970	39.766	96,698,595
2021-12-02	45.630	46.440	45.120	45.660	41.294	52,367,391
2021-12-01	44.310	46.160	44.180	45.660	41.294	77,944,271
2021-11-30	44.690	45.500	44.310	44.920	40.625	66,451,731
2021-11-29	44.100	44.800	43.900	44.290	40.055	65,073,478
2021-11-26	45.240	45.530	44.500	44.930	40.634	65,200,586
2021-11-25	46.200	46.300	44.600	45.000	40.697	91,948,438
2021-11-24	48.600	48.650	45.880	46.380	41.945	99,694,852
2021-11-23	49.140	49.180	48.200	48.380	43.754	54,986,569
2021-11-22	48.500	49.510	48.100	49.220	44.514	65,493,922
2021-11-19	49.350	49.700	48.000	48.930	44.252	54,485,195
2021-11-18	50.200	50.200	48.810	49.410	44.686	35,552,196
2021-11-17	48.720	50.200	48.500	50.200	45.400	57,916,179
2021-11-16	48.170	48.800	47.820	48.640	43.989	31,482,838
2021-11-15	49.710	49.710	48.020	48.330	43.709	41,278,155
2021-11-12	49.000	49.900	49.000	49.480	44.749	42,199,315
2021-11-11	48.800	49.500	48.470	48.900	44.224	48,393,665
2021-11-10	50.390	50.700	47.800	48.700	44.044	89,628,210

← NewerPage 20 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.