Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.200	16.650	16.110	16.560	16.560	6,702,975
2024-01-24	16.120	16.240	15.660	16.210	16.210	6,169,855
2024-01-23	15.900	16.110	15.510	16.050	16.050	7,203,885
2024-01-22	16.520	16.680	15.760	15.910	15.910	8,252,280
2024-01-19	16.500	16.800	16.410	16.590	16.590	7,021,485
2024-01-18	16.550	16.680	16.160	16.520	16.520	9,189,584
2024-01-17	16.990	17.130	16.710	16.730	16.730	9,928,803
2024-01-16	16.840	16.990	16.600	16.800	16.800	5,510,528
2024-01-15	16.990	17.070	16.810	16.900	16.900	4,104,246
2024-01-12	17.010	17.170	16.970	16.990	16.990	4,127,100
2024-01-11	16.830	17.150	16.680	17.040	17.040	6,447,869
2024-01-10	16.640	17.000	16.530	16.820	16.820	6,462,584
2024-01-09	16.630	16.740	16.490	16.660	16.660	4,708,407
2024-01-08	16.920	17.050	16.610	16.640	16.640	5,886,921
2024-01-05	17.040	17.260	16.870	16.950	16.950	4,798,511
2024-01-04	17.240	17.280	17.000	17.150	17.150	4,352,835
2024-01-03	17.210	17.330	17.160	17.290	17.290	4,566,331
2024-01-02	17.250	17.340	17.150	17.240	17.240	5,486,407
2023-12-29	17.120	17.280	17.060	17.180	17.180	6,419,186
2023-12-28	16.790	17.210	16.740	17.130	17.130	8,582,480
2023-12-27	16.700	16.840	16.510	16.760	16.760	4,141,378
2023-12-26	16.740	16.800	16.660	16.710	16.710	3,274,011
2023-12-25	16.550	16.800	16.510	16.740	16.740	4,118,862
2023-12-22	16.420	16.700	16.220	16.600	16.600	5,729,245
2023-12-21	16.300	16.460	16.130	16.410	16.410	4,633,666
2023-12-20	16.340	16.400	16.240	16.260	16.260	3,553,950
2023-12-19	16.420	16.520	16.200	16.320	16.320	3,951,349
2023-12-18	16.700	16.740	16.390	16.420	16.420	4,610,819
2023-12-15	16.800	16.940	16.690	16.780	16.780	7,751,079
2023-12-14	16.940	17.020	16.720	16.720	16.720	4,024,942
2023-12-13	17.100	17.100	16.840	16.850	16.850	3,749,959
2023-12-12	17.070	17.120	16.950	17.020	17.020	4,340,519
2023-12-11	16.900	17.190	16.720	17.120	17.120	7,475,968
2023-12-08	17.100	17.170	16.980	17.000	17.000	6,293,077
2023-12-07	17.100	17.150	16.880	17.090	17.090	5,317,041
2023-12-06	16.750	17.310	16.750	17.100	17.100	6,963,843
2023-12-05	17.080	17.160	16.830	16.840	16.840	5,541,583
2023-12-04	17.100	17.320	17.100	17.120	17.120	5,263,671
2023-12-01	17.150	17.200	16.950	17.120	17.120	3,955,375
2023-11-30	17.230	17.300	17.040	17.190	17.190	3,836,537
2023-11-29	17.270	17.420	17.230	17.270	17.270	3,744,535
2023-11-28	17.170	17.290	17.020	17.260	17.260	4,058,312
2023-11-27	17.200	17.300	16.990	17.210	17.210	5,583,971
2023-11-24	17.550	17.550	17.190	17.240	17.240	4,706,430
2023-11-23	17.340	17.530	17.260	17.510	17.510	5,008,383
2023-11-22	17.460	17.600	17.350	17.350	17.350	5,017,250
2023-11-21	17.600	17.700	17.520	17.520	17.520	5,353,600
2023-11-20	17.580	17.700	17.400	17.600	17.600	5,929,259
2023-11-17	17.400	17.600	17.360	17.570	17.570	4,775,596
2023-11-16	17.750	17.790	17.450	17.450	17.450	6,021,339
2023-11-15	17.470	17.830	17.420	17.700	17.700	12,654,879
2023-11-14	17.350	17.440	17.260	17.320	17.320	4,699,237
2023-11-13	17.330	17.430	17.200	17.370	17.370	4,347,615
2023-11-10	17.480	17.480	17.300	17.330	17.330	5,189,200
2023-11-09	17.360	17.680	17.310	17.530	17.530	8,475,040
2023-11-08	17.320	17.590	17.290	17.410	17.410	10,302,899
2023-11-07	17.280	17.530	17.110	17.450	17.450	12,546,760
2023-11-06	17.280	17.420	17.150	17.270	17.270	11,972,239
2023-11-03	16.920	17.270	16.920	17.060	17.060	7,043,387
2023-11-02	17.140	17.340	16.920	16.970	16.970	7,503,747

← NewerPage 12 of 21 · 1,219 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.