Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.080	20.180	19.500	19.980	19.980	45,540,044
2025-01-21	21.250	21.310	20.050	20.190	20.190	62,853,548
2025-01-20	21.450	21.870	21.070	21.170	21.170	48,894,756
2025-01-17	21.660	22.100	21.200	21.720	21.720	37,974,279
2025-01-16	21.540	22.060	21.350	21.720	21.720	58,248,815
2025-01-15	20.660	22.370	20.260	21.540	21.540	103,234,046
2025-01-14	20.300	20.820	20.050	20.710	20.710	34,184,829
2025-01-13	19.980	20.420	19.820	20.180	20.180	30,810,627
2025-01-10	20.900	21.020	20.050	20.050	20.050	35,299,600
2025-01-09	21.150	21.590	20.760	20.900	20.900	36,123,358
2025-01-08	21.050	21.380	20.710	21.150	21.150	37,006,071
2025-01-07	21.080	21.400	20.910	21.120	21.120	30,549,663
2025-01-06	21.300	21.850	20.950	21.140	21.140	61,262,298
2025-01-03	22.300	22.600	21.210	21.290	21.290	45,690,644
2025-01-02	22.160	22.700	21.820	22.090	22.090	47,984,144
2024-12-31	22.500	23.090	22.090	22.110	22.110	49,817,357
2024-12-30	22.060	22.800	21.700	22.600	22.600	67,346,118
2024-12-27	22.250	22.530	21.920	22.050	22.050	53,733,922
2024-12-26	23.710	23.710	22.350	22.390	22.390	84,287,852
2024-12-25	24.300	24.420	23.430	23.740	23.740	55,030,605
2024-12-24	23.650	24.260	23.470	23.860	23.860	73,926,404
2024-12-23	22.600	23.590	22.440	22.910	22.910	59,534,971
2024-12-20	23.200	23.290	22.430	22.660	22.660	49,821,285
2024-12-19	23.210	23.300	22.900	23.130	23.130	34,293,697
2024-12-18	23.520	23.730	23.370	23.470	23.470	20,331,092
2024-12-17	23.590	23.810	23.460	23.500	23.500	25,548,067
2024-12-16	24.090	24.250	23.310	23.590	23.590	40,694,830
2024-12-13	25.100	25.110	24.000	24.070	24.070	61,625,457
2024-12-12	25.260	25.600	25.060	25.250	25.250	34,789,496
2024-12-11	25.210	25.500	24.810	25.260	25.260	33,601,756
2024-12-10	26.460	26.490	25.200	25.260	25.260	54,681,136
2024-12-09	25.700	25.990	25.500	25.740	25.740	36,360,958
2024-12-06	26.960	27.150	25.280	26.010	26.010	84,956,154
2024-12-05	26.710	27.210	26.690	27.170	27.170	30,635,833
2024-12-04	27.950	28.230	26.660	26.860	26.860	57,784,627
2024-12-03	27.800	28.100	27.550	28.000	28.000	44,923,115
2024-12-02	27.000	27.550	26.400	27.540	27.540	38,279,155
2024-11-29	27.000	27.940	26.920	27.450	27.450	41,586,594
2024-11-28	27.000	27.760	26.800	27.020	27.020	38,268,189
2024-11-27	26.150	27.160	25.960	27.010	27.010	40,692,751
2024-11-26	26.500	27.500	26.270	26.310	26.310	49,421,792
2024-11-25	25.680	26.550	25.670	25.990	25.990	43,580,579
2024-11-22	26.850	27.050	25.990	25.990	25.990	51,060,622
2024-11-21	28.500	28.590	26.760	27.150	27.150	78,111,601
2024-11-20	27.280	27.500	26.700	27.000	27.000	36,052,733
2024-11-19	26.970	27.700	26.580	27.410	27.410	44,720,234
2024-11-18	26.400	27.500	26.100	26.740	26.740	65,616,660
2024-11-15	28.740	29.250	26.510	26.550	26.550	105,016,808
2024-11-14	29.810	29.990	28.840	28.900	28.900	51,015,918
2024-11-13	29.400	29.990	29.040	29.800	29.800	61,771,584
2024-11-12	30.280	30.620	29.300	29.630	29.630	59,398,951
2024-11-11	30.000	30.750	29.550	30.230	30.230	64,274,128
2024-11-08	29.710	30.770	29.710	30.090	30.090	81,476,251
2024-11-07	28.900	29.540	27.800	29.500	29.500	103,008,927
2024-11-06	31.070	32.050	29.760	29.910	29.910	112,773,589
2024-11-05	30.300	31.120	29.400	31.120	31.120	117,079,938
2024-11-04	29.700	31.200	29.440	30.400	30.400	76,693,837
2024-11-01	30.180	30.790	29.200	29.730	29.730	99,601,756
2024-10-31	29.900	31.290	29.100	30.750	30.750	158,301,228
2024-10-30	28.010	30.240	28.000	28.880	28.880	149,517,525

← NewerPage 8 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.