Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.500	19.640	19.170	19.170	19.170	18,811,986
2024-04-29	19.660	19.660	19.210	19.390	19.390	26,745,084
2024-04-26	18.970	19.620	18.810	19.560	19.560	21,877,566
2024-04-25	18.900	19.300	18.680	19.020	19.020	16,850,382
2024-04-24	18.450	19.020	18.330	18.970	18.970	20,649,260
2024-04-23	18.940	19.270	18.290	18.480	18.480	30,816,252
2024-04-22	19.810	20.320	19.250	19.270	19.270	31,646,381
2024-04-19	20.700	21.000	19.600	19.910	19.910	49,663,420
2024-04-18	20.600	21.250	20.460	21.090	21.090	21,558,714
2024-04-17	20.350	20.890	20.210	20.850	20.850	21,264,554
2024-04-16	20.990	21.190	20.100	20.220	20.220	26,963,472
2024-04-15	20.950	21.340	20.450	21.000	21.000	31,229,975
2024-04-12	21.340	21.820	20.920	21.300	21.300	25,016,374
2024-04-11	20.540	22.100	20.340	21.450	21.450	44,428,967
2024-04-10	21.020	21.450	20.680	20.930	20.930	24,182,132
2024-04-09	20.600	21.560	20.450	21.150	21.150	29,969,105
2024-04-08	21.790	22.080	20.680	20.880	20.880	50,716,713
2024-04-03	20.510	22.150	20.380	21.550	21.550	60,198,555
2024-04-02	19.640	20.620	19.560	20.500	20.500	41,833,816
2024-04-01	19.700	20.150	19.490	19.680	19.680	25,883,490
2024-03-29	19.600	19.750	19.400	19.510	19.510	7,071,164
2024-03-28	19.050	19.650	19.050	19.440	19.440	15,304,592
2024-03-27	19.670	19.800	19.160	19.170	19.170	13,762,138
2024-03-26	19.610	19.680	19.300	19.580	19.580	13,370,106
2024-03-25	19.050	19.980	19.050	19.620	19.620	28,363,376
2024-03-22	19.770	19.820	19.050	19.090	19.090	20,179,783
2024-03-21	19.780	19.880	19.500	19.810	19.810	19,015,055
2024-03-20	19.710	19.830	19.470	19.540	19.540	21,446,529
2024-03-19	19.230	20.180	19.150	19.850	19.850	39,023,462
2024-03-18	19.040	19.390	18.820	19.280	19.280	37,107,880
2024-03-15	17.620	19.050	17.610	19.010	19.010	50,946,638
2024-03-14	17.810	17.950	17.590	17.760	17.760	16,855,874
2024-03-13	17.320	17.920	17.240	17.630	17.630	19,571,615
2024-03-12	17.600	17.650	17.250	17.340	17.340	13,514,259
2024-03-11	17.510	17.870	17.370	17.600	17.600	16,425,847
2024-03-08	17.280	17.470	17.130	17.390	17.390	17,924,762
2024-03-07	16.800	17.700	16.700	17.130	17.130	29,818,619
2024-03-06	16.600	16.920	16.400	16.710	16.710	9,975,842
2024-03-05	16.740	17.110	16.610	16.670	16.670	14,198,087
2024-03-04	16.930	17.080	16.670	16.780	16.780	9,646,668
2024-03-01	16.810	16.940	16.700	16.900	16.900	10,854,901
2024-02-29	16.210	16.800	16.160	16.780	16.780	12,951,068
2024-02-28	16.470	17.030	16.260	16.280	16.280	16,614,132
2024-02-27	16.110	16.410	16.060	16.410	16.410	9,929,746
2024-02-26	16.260	16.420	16.110	16.150	16.150	9,952,777
2024-02-23	16.210	16.270	16.060	16.250	16.250	9,962,690
2024-02-22	16.050	16.240	16.000	16.220	16.220	10,082,611
2024-02-21	15.950	16.520	15.910	16.140	16.140	14,598,059
2024-02-20	16.210	16.240	15.850	16.020	16.020	11,906,332
2024-02-19	16.670	16.710	15.950	16.170	16.170	20,034,550
2024-02-08	16.730	17.120	16.450	16.470	16.470	23,876,031
2024-02-07	15.410	16.660	15.400	16.640	16.640	26,081,643
2024-02-06	14.040	15.450	13.810	15.370	15.370	19,529,806
2024-02-05	14.230	14.550	13.500	14.060	14.060	19,009,710
2024-02-02	15.140	15.340	13.850	14.660	14.660	20,874,077
2024-02-01	15.200	15.490	14.970	15.180	15.180	8,879,349
2024-01-31	15.860	15.970	15.220	15.250	15.250	10,113,953
2024-01-30	16.240	16.410	15.880	15.900	15.900	5,218,714
2024-01-29	16.520	16.710	16.300	16.350	16.350	6,075,220
2024-01-26	16.500	16.820	16.450	16.520	16.520	7,615,249

← NewerPage 11 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.