Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.310	16.470	16.250	16.320	16.320	6,792,563
2024-07-26	15.970	16.550	15.940	16.440	16.440	13,017,183
2024-07-25	15.950	16.170	15.880	15.930	15.930	7,959,148
2024-07-24	16.090	16.240	15.970	16.040	16.040	10,513,520
2024-07-23	16.900	16.900	16.130	16.140	16.140	17,692,847
2024-07-22	16.940	17.020	16.770	16.900	16.900	13,418,507
2024-07-19	17.020	17.150	16.700	16.980	16.980	11,542,741
2024-07-18	17.110	17.200	16.790	17.150	17.150	12,534,936
2024-07-17	17.500	17.700	17.150	17.150	17.150	15,876,011
2024-07-16	17.480	17.550	17.300	17.520	17.520	24,374,022
2024-07-15	16.810	17.060	16.720	16.910	16.910	7,200,981
2024-07-12	17.430	17.440	16.860	16.960	16.960	13,745,500
2024-07-11	16.990	17.390	16.920	17.320	17.320	14,107,821
2024-07-10	16.800	17.080	16.640	16.680	16.680	9,821,330
2024-07-09	16.640	17.010	16.340	16.880	16.880	13,774,644
2024-07-08	16.960	17.050	16.570	16.610	16.610	10,674,690
2024-07-05	16.710	16.710	16.710	16.710	16.710	0
2024-07-04	17.010	17.150	16.680	16.710	16.710	7,975,490
2024-07-03	16.980	17.060	16.840	16.950	16.950	9,229,198
2024-07-02	17.450	17.450	16.970	17.020	17.020	16,403,562
2024-07-01	17.750	17.850	17.290	17.540	17.540	13,931,695
2024-06-28	17.060	17.490	17.060	17.250	17.250	8,858,470
2024-06-27	17.400	17.500	17.060	17.080	17.080	8,165,030
2024-06-26	17.390	17.620	17.060	17.540	17.540	10,686,558
2024-06-25	17.350	17.640	17.310	17.460	17.460	6,969,743
2024-06-24	17.600	17.620	17.250	17.390	17.390	12,020,147
2024-06-21	17.940	18.160	17.840	17.850	17.850	8,455,816
2024-06-20	18.110	18.250	17.990	18.020	18.020	9,992,195
2024-06-19	17.970	18.310	17.960	18.130	18.130	10,666,873
2024-06-18	17.990	18.220	17.900	17.980	17.980	9,473,043
2024-06-17	18.020	18.290	17.900	17.910	17.910	9,583,583
2024-06-14	17.800	18.190	17.670	18.140	18.140	12,479,833
2024-06-13	18.180	18.180	17.710	17.870	17.870	11,535,978
2024-06-12	17.830	18.290	17.810	18.230	18.230	10,344,183
2024-06-11	18.010	18.020	17.680	17.850	17.850	15,430,520
2024-06-07	18.460	18.460	18.020	18.270	18.270	13,501,933
2024-06-06	18.890	19.080	18.530	18.610	18.610	15,163,669
2024-06-05	18.850	18.970	18.630	18.780	18.780	10,306,737
2024-06-04	18.710	19.060	18.590	19.010	19.010	14,890,944
2024-06-03	18.960	19.000	18.600	18.720	18.720	15,452,562
2024-05-31	19.290	19.380	18.980	19.030	19.030	18,930,031
2024-05-30	19.910	19.980	19.210	19.280	19.280	28,082,861
2024-05-29	19.310	20.300	19.210	19.990	19.990	40,277,951
2024-05-28	19.240	19.950	19.160	19.370	19.370	22,709,290
2024-05-27	18.950	19.250	18.940	19.240	19.240	11,766,769
2024-05-24	19.060	19.200	18.880	18.880	18.880	13,417,480
2024-05-23	19.400	19.400	19.020	19.090	19.090	22,088,290
2024-05-22	19.630	20.030	19.590	19.680	19.680	20,059,901
2024-05-21	20.450	20.510	19.560	19.650	19.650	32,748,672
2024-05-20	19.900	20.760	19.800	20.510	20.510	43,274,735
2024-05-17	19.270	19.590	19.080	19.560	19.560	15,941,937
2024-05-16	19.850	19.990	19.200	19.300	19.300	23,903,782
2024-05-15	19.780	20.090	19.630	19.730	19.730	24,199,307
2024-05-14	20.310	20.500	19.710	19.770	19.770	30,731,050
2024-05-13	20.200	20.380	19.740	20.160	20.160	26,718,805
2024-05-10	20.240	20.390	19.660	20.200	20.200	26,201,950
2024-05-09	19.320	20.480	19.320	20.110	20.110	36,493,208
2024-05-08	19.700	19.750	19.160	19.330	19.330	24,458,190
2024-05-07	20.180	20.250	19.710	19.850	19.850	27,396,581
2024-05-06	19.350	20.170	19.000	19.900	19.900	35,304,306

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.3500 CNY
2022-05-31	0.2600 CNY
2021-06-01	0.1500 CNY
2020-06-22	0.1000 CNY
2019-07-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.