Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.260	19.440	18.500	18.590	18.590	91,503,966
2026-01-19	19.000	19.490	18.880	19.270	19.270	99,396,586
2026-01-16	20.150	20.320	19.900	20.020	20.020	70,378,983
2026-01-15	20.450	20.650	19.880	20.020	20.020	97,305,891
2026-01-14	20.650	21.050	20.330	20.570	20.570	110,864,727
2026-01-13	21.220	21.260	20.380	20.450	20.450	120,993,682
2026-01-12	20.530	21.590	20.520	21.270	21.270	121,943,348
2026-01-09	21.000	21.260	20.700	20.830	20.830	157,342,481
2026-01-08	21.400	21.900	21.260	21.660	21.660	76,938,950
2026-01-07	21.560	22.000	21.380	21.650	21.650	65,022,064
2026-01-06	21.110	21.630	21.000	21.590	21.590	71,351,669
2026-01-05	20.720	21.120	20.590	21.110	21.110	64,867,222
2025-12-31	20.920	21.040	20.500	20.520	20.520	54,150,453
2025-12-30	21.290	21.440	20.950	21.010	21.010	64,275,795
2025-12-29	21.700	22.120	21.470	21.510	21.510	62,258,900
2025-12-26	21.980	22.300	21.710	21.800	21.800	103,553,893
2025-12-25	20.920	21.420	20.780	21.380	21.380	59,406,312
2025-12-24	20.700	21.090	20.490	21.040	21.040	51,248,103
2025-12-23	20.810	21.130	20.420	20.860	20.860	63,904,378
2025-12-22	20.810	21.080	20.750	20.840	20.840	50,457,556
2025-12-19	20.720	21.210	20.680	20.800	20.800	58,217,546
2025-12-18	20.940	21.200	20.750	20.760	20.760	44,104,407
2025-12-17	20.800	21.250	20.800	21.180	21.180	65,552,496
2025-12-16	21.730	21.880	20.800	20.800	20.800	62,844,754
2025-12-15	21.400	22.040	21.360	21.740	21.740	57,180,697
2025-12-12	21.240	21.750	21.050	21.620	21.620	54,352,738
2025-12-11	21.870	22.040	21.230	21.260	21.260	63,744,352
2025-12-10	22.180	22.210	21.560	22.000	22.000	99,070,261
2025-12-09	21.830	22.700	21.410	22.680	22.680	120,124,975
2025-12-08	21.600	21.940	21.540	21.890	21.890	49,017,277
2025-12-05	21.720	21.940	21.560	21.840	21.840	39,193,551
2025-12-04	21.880	21.990	21.600	21.720	21.720	36,648,391
2025-12-03	22.400	22.450	21.730	22.020	22.020	47,392,858
2025-12-02	22.910	22.940	22.290	22.350	22.350	67,267,103
2025-12-01	23.180	23.650	22.750	23.320	23.320	70,064,404
2025-11-28	22.800	23.270	22.560	22.880	22.880	45,939,802
2025-11-27	22.860	23.690	22.740	23.000	23.000	65,401,132
2025-11-26	23.400	23.650	22.770	22.860	22.860	54,052,495
2025-11-25	22.940	23.190	22.710	22.730	22.730	54,218,947
2025-11-24	23.130	23.300	22.220	22.720	22.720	63,164,414
2025-11-21	24.000	24.000	22.900	22.970	22.970	85,843,854
2025-11-20	25.600	25.660	24.400	24.590	24.590	101,943,597
2025-11-19	24.830	25.960	24.200	25.910	25.910	114,984,333
2025-11-18	25.080	25.680	24.630	24.880	24.880	62,532,238
2025-11-17	25.460	25.590	24.590	25.220	25.220	108,617,823
2025-11-14	25.170	27.200	24.840	25.760	25.760	146,806,654
2025-11-13	25.090	26.300	25.090	25.620	25.620	162,522,265
2025-11-12	26.450	26.600	24.050	25.100	25.100	229,430,468
2025-11-11	26.900	27.750	26.550	26.720	26.720	142,180,595
2025-11-10	27.200	27.670	26.410	27.160	27.160	230,594,152
2025-11-07	24.800	27.460	24.750	26.650	26.650	306,178,029
2025-11-06	24.400	25.500	24.080	24.960	24.960	127,007,874
2025-11-05	23.820	25.100	23.600	24.400	24.400	109,622,631
2025-11-04	25.190	25.270	24.060	24.300	24.300	87,189,102
2025-11-03	25.000	25.460	24.510	25.210	25.210	118,603,906
2025-10-31	24.580	26.020	24.570	24.780	24.780	105,448,271
2025-10-30	24.960	25.680	24.610	24.780	24.780	167,128,226
2025-10-29	22.400	24.870	22.400	24.870	24.870	183,210,400
2025-10-28	23.110	23.370	22.520	22.610	22.610	66,617,537
2025-10-27	22.600	23.420	22.510	22.930	22.930	112,597,657

← NewerPage 4 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.