Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.980	17.150	16.910	17.110	17.110	8,546,522
2023-10-31	16.890	17.090	16.810	16.950	16.950	5,905,001
2023-10-30	16.670	16.960	16.620	16.910	16.910	7,481,003
2023-10-27	16.320	16.840	16.270	16.740	16.740	10,178,369
2023-10-26	16.270	16.450	16.160	16.410	16.410	5,433,569
2023-10-25	16.360	16.490	16.340	16.380	16.380	6,126,797
2023-10-24	16.010	16.700	15.970	16.380	16.380	9,006,752
2023-10-23	16.460	16.500	15.970	15.990	15.990	7,116,849
2023-10-20	16.500	16.830	16.470	16.620	16.620	5,259,071
2023-10-19	16.680	16.810	16.500	16.600	16.600	5,220,589
2023-10-18	16.880	16.900	16.500	16.900	16.900	7,598,883
2023-10-17	16.980	17.000	16.860	16.870	16.870	5,203,402
2023-10-16	17.190	17.250	16.830	16.920	16.920	5,896,491
2023-10-13	17.200	17.230	17.040	17.140	17.140	5,091,297
2023-10-12	17.050	17.400	16.970	17.280	17.280	11,247,424
2023-10-11	17.090	17.130	16.760	16.920	16.920	7,218,308
2023-10-10	17.050	17.250	17.010	17.020	17.020	5,124,504
2023-10-09	17.170	17.180	17.010	17.050	17.050	5,697,746
2023-09-28	17.160	17.270	17.130	17.150	17.150	5,183,445
2023-09-27	17.140	17.310	17.070	17.140	17.140	6,594,200
2023-09-26	17.230	17.300	17.110	17.130	17.130	3,838,574
2023-09-25	17.450	17.500	17.240	17.260	17.260	6,204,570
2023-09-22	17.100	17.420	17.100	17.410	17.410	5,285,090
2023-09-21	17.150	17.330	17.100	17.180	17.180	4,463,300
2023-09-20	17.250	17.320	17.200	17.200	17.200	3,034,900
2023-09-19	17.660	17.660	17.210	17.280	17.280	9,565,886
2023-09-18	17.550	17.770	17.390	17.680	17.680	6,964,265
2023-09-15	17.590	17.680	17.460	17.600	17.600	5,677,596
2023-09-14	17.580	17.640	17.430	17.520	17.520	6,303,177
2023-09-13	17.950	17.970	17.490	17.650	17.650	6,994,177
2023-09-12	17.790	18.000	17.760	17.810	17.810	5,579,710
2023-09-11	17.640	17.940	17.600	17.820	17.820	4,930,050
2023-09-08	17.580	17.800	17.550	17.640	17.640	4,123,168
2023-09-07	17.780	17.820	17.610	17.620	17.620	5,627,742
2023-09-06	17.850	17.950	17.660	17.870	17.870	5,533,260
2023-09-05	18.000	18.000	17.740	17.900	17.900	8,302,178
2023-09-04	17.730	18.200	17.680	18.100	18.100	15,898,698
2023-09-01	17.420	17.650	17.410	17.550	17.550	5,711,938
2023-08-31	17.560	17.660	17.310	17.350	17.350	4,803,040
2023-08-30	17.750	17.790	17.450	17.540	17.540	8,584,989
2023-08-29	17.280	17.760	17.180	17.650	17.650	9,050,772
2023-08-28	17.920	17.920	17.190	17.210	17.210	10,708,744
2023-08-25	17.180	17.330	17.010	17.060	17.060	5,551,712
2023-08-24	17.360	17.430	17.050	17.200	17.200	5,940,830
2023-08-23	17.560	17.600	17.250	17.290	17.290	5,288,242
2023-08-22	17.620	17.780	17.380	17.640	17.640	6,514,201
2023-08-21	17.710	17.850	17.590	17.640	17.640	6,762,326
2023-08-18	18.090	18.110	17.770	17.800	17.800	6,115,924
2023-08-17	17.920	18.100	17.740	18.080	18.080	6,364,706
2023-08-16	18.060	18.220	17.930	17.980	17.980	6,655,828
2023-08-15	18.260	18.420	18.070	18.140	18.140	6,950,359
2023-08-14	18.600	18.600	18.180	18.350	18.350	11,826,819
2023-08-11	19.040	19.100	18.720	18.720	18.720	6,350,981
2023-08-10	19.030	19.170	19.020	19.050	19.050	4,902,790
2023-08-09	19.180	19.230	19.060	19.090	19.090	5,924,679
2023-08-08	19.100	19.390	18.950	19.280	19.280	10,289,164
2023-08-07	19.070	19.330	19.020	19.180	19.180	9,966,747
2023-08-04	19.230	19.330	19.070	19.080	19.080	10,175,788
2023-08-03	19.000	19.190	18.990	19.150	19.150	7,830,168
2023-08-02	19.000	19.190	18.990	19.070	19.070	7,495,131

← NewerPage 13 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.