Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.600	31.680	29.250	29.310	29.310	223,698,839
2024-10-28	28.980	29.360	28.000	28.800	28.800	260,042,497
2024-10-25	25.400	27.670	25.400	27.670	27.670	136,690,254
2024-10-24	24.610	26.500	24.550	25.150	25.150	228,853,484
2024-10-23	22.340	24.550	22.150	24.550	24.550	151,190,045
2024-10-22	21.700	22.650	21.110	22.320	22.320	69,391,469
2024-10-21	20.870	22.230	20.750	21.650	21.650	82,089,988
2024-10-18	19.910	20.990	19.700	20.430	20.430	51,409,593
2024-10-17	20.980	21.030	20.010	20.030	20.030	39,511,042
2024-10-16	20.550	21.000	20.360	20.770	20.770	30,661,134
2024-10-15	20.700	21.190	20.460	20.850	20.850	41,690,892
2024-10-14	20.670	21.050	20.500	20.920	20.920	39,369,694
2024-10-11	21.400	21.500	20.300	20.630	20.630	36,494,658
2024-10-10	21.500	22.340	21.060	21.530	21.530	51,476,362
2024-10-09	23.600	23.610	21.940	21.940	21.940	80,226,023
2024-10-08	25.110	25.110	23.210	24.380	24.380	112,901,856
2024-09-30	21.800	22.840	21.450	22.830	22.830	95,192,328
2024-09-27	19.780	20.800	19.700	20.760	20.760	38,746,961
2024-09-26	18.320	19.440	18.210	19.440	19.440	45,214,600
2024-09-25	18.390	19.020	18.330	18.340	18.340	38,283,138
2024-09-24	17.600	18.180	17.390	18.180	18.180	40,388,107
2024-09-23	17.810	17.830	17.390	17.430	17.430	18,416,794
2024-09-20	18.530	18.560	17.580	17.810	17.810	43,078,300
2024-09-19	18.390	18.970	18.180	18.560	18.560	23,918,938
2024-09-18	18.550	18.660	18.290	18.310	18.310	13,116,573
2024-09-13	18.970	19.000	18.560	18.600	18.600	16,872,402
2024-09-12	19.010	19.730	18.880	18.890	18.890	25,602,379
2024-09-11	18.570	19.200	18.520	19.010	19.010	18,076,834
2024-09-10	18.820	19.190	18.610	18.690	18.690	17,296,056
2024-09-09	19.060	19.350	18.850	18.960	18.960	15,441,522
2024-09-06	19.390	19.390	19.070	19.110	19.110	12,308,330
2024-09-05	19.200	19.430	19.010	19.370	19.370	21,429,839
2024-09-04	18.970	19.520	18.930	19.200	19.200	27,105,993
2024-09-03	18.290	19.180	18.060	19.000	19.000	35,925,795
2024-09-02	18.860	19.190	18.200	18.210	18.210	22,402,390
2024-08-30	18.700	19.420	18.570	19.010	19.010	32,639,535
2024-08-29	18.000	18.980	17.860	18.830	18.830	31,528,332
2024-08-28	17.960	18.250	17.850	18.040	18.040	13,725,910
2024-08-27	18.030	18.480	17.770	18.020	18.020	22,070,848
2024-08-26	18.400	18.820	18.080	18.190	18.190	17,626,432
2024-08-23	18.240	18.500	18.080	18.320	18.320	11,693,791
2024-08-22	18.830	18.860	18.210	18.240	18.240	17,487,854
2024-08-21	18.600	19.050	18.430	18.750	18.750	19,232,370
2024-08-20	18.860	19.060	18.400	18.610	18.610	23,763,156
2024-08-19	19.180	19.220	18.820	18.930	18.930	22,611,452
2024-08-16	19.580	19.960	19.150	19.180	19.180	38,311,889
2024-08-15	18.490	20.190	18.400	19.800	19.800	55,834,156
2024-08-14	19.010	19.450	18.500	18.870	18.870	46,901,116
2024-08-13	18.610	18.830	18.380	18.570	18.570	12,287,666
2024-08-12	18.950	19.120	18.610	18.670	18.670	11,323,800
2024-08-09	18.960	19.050	18.630	18.670	18.670	14,177,654
2024-08-08	19.000	19.240	18.820	18.950	18.950	16,980,600
2024-08-07	18.730	19.180	18.630	19.070	19.070	27,209,364
2024-08-06	18.580	19.130	18.550	18.830	18.830	38,607,820
2024-08-05	17.800	18.810	17.770	18.270	18.270	42,182,820
2024-08-02	17.820	18.010	17.770	17.850	17.850	14,773,810
2024-08-01	18.180	18.250	17.850	17.890	17.890	15,665,017
2024-07-31	17.510	18.270	17.250	18.130	18.130	28,400,040
2024-07-30	17.550	17.710	17.420	17.570	17.570	12,528,658
2024-07-29	17.800	17.900	17.560	17.570	17.570	13,535,050

← NewerPage 9 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.