Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.060	19.210	18.950	19.100	19.100	9,265,683
2023-07-31	18.770	19.290	18.720	19.060	19.060	18,267,256
2023-07-28	18.450	18.770	18.350	18.720	18.720	9,641,782
2023-07-27	18.620	18.750	18.500	18.530	18.530	6,046,836
2023-07-26	18.690	18.740	18.500	18.610	18.610	6,082,420
2023-07-25	18.470	18.690	18.470	18.680	18.680	9,603,168
2023-07-24	18.450	18.480	18.310	18.370	18.370	6,319,607
2023-07-21	18.480	18.630	18.370	18.460	18.460	5,360,010
2023-07-20	18.500	18.660	18.410	18.490	18.490	6,934,117
2023-07-19	18.580	18.630	18.350	18.500	18.500	7,383,739
2023-07-18	18.660	18.700	18.400	18.580	18.580	9,569,839
2023-07-17	19.010	19.040	18.540	18.630	18.630	15,063,596
2023-07-14	19.390	19.390	19.110	19.140	19.140	10,067,525
2023-07-13	19.210	19.420	19.010	19.380	19.380	11,991,056
2023-07-12	19.170	19.300	19.060	19.150	19.150	9,618,645
2023-07-11	19.160	19.220	18.910	19.170	19.170	8,571,070
2023-07-10	19.290	19.470	19.060	19.120	19.120	12,430,458
2023-07-07	19.190	19.370	19.080	19.230	19.230	13,537,960
2023-07-06	19.770	19.770	19.250	19.350	19.350	26,795,735
2023-07-05	18.990	20.150	18.840	19.890	19.890	53,042,375
2023-07-04	19.260	19.490	19.000	19.040	19.040	13,797,791
2023-07-03	19.050	19.250	19.000	19.020	19.020	11,204,613
2023-06-30	18.900	19.090	18.800	19.030	19.030	8,961,107
2023-06-29	18.640	18.990	18.610	18.830	18.830	8,602,849
2023-06-28	19.090	19.100	18.630	18.990	18.640	6,929,249
2023-06-27	18.900	19.140	18.780	19.090	18.738	6,423,828
2023-06-26	18.840	19.130	18.760	18.830	18.483	7,024,573
2023-06-21	19.060	19.230	18.820	18.820	18.473	6,385,369
2023-06-20	19.000	19.180	18.920	19.080	18.728	6,818,318
2023-06-19	19.290	19.300	18.950	19.000	18.650	8,839,700
2023-06-16	19.360	19.380	19.240	19.340	18.984	8,133,778
2023-06-15	19.110	19.360	18.970	19.350	18.993	10,093,069
2023-06-14	18.990	19.170	18.910	19.110	18.758	8,810,601
2023-06-13	18.820	19.000	18.770	18.910	18.562	6,140,816
2023-06-12	18.610	18.980	18.460	18.890	18.542	8,451,755
2023-06-09	18.660	18.730	18.510	18.650	18.306	7,214,684
2023-06-08	18.510	18.740	18.400	18.600	18.257	6,159,717
2023-06-07	18.560	18.800	18.520	18.550	18.208	4,268,413
2023-06-06	18.860	18.900	18.610	18.700	18.355	5,515,620
2023-06-05	18.990	19.010	18.770	18.880	18.532	6,540,622
2023-06-02	18.510	18.970	18.510	18.940	18.591	12,782,410
2023-06-01	18.060	18.570	18.050	18.390	18.051	10,796,654
2023-05-31	18.290	18.390	18.050	18.060	17.727	9,838,682
2023-05-30	18.430	18.490	18.100	18.360	18.022	8,136,703
2023-05-29	18.900	18.960	18.190	18.410	18.071	13,140,951
2023-05-26	18.750	18.860	18.580	18.840	18.493	5,236,900
2023-05-25	18.970	19.020	18.620	18.820	18.473	8,626,791
2023-05-24	19.000	19.200	18.840	18.970	18.620	7,283,218
2023-05-23	19.290	19.300	19.010	19.030	18.679	7,281,239
2023-05-22	18.900	19.380	18.800	19.150	18.797	13,561,236
2023-05-19	19.290	19.290	18.010	18.730	18.385	23,896,348
2023-05-18	19.790	19.870	19.500	19.630	19.268	8,234,881
2023-05-17	19.920	20.040	19.680	19.790	19.425	9,161,715
2023-05-16	20.170	20.170	19.810	19.900	19.533	13,254,846
2023-05-15	19.400	20.080	19.330	20.060	19.690	23,698,244
2023-05-12	19.360	19.420	19.050	19.150	18.797	8,962,238
2023-05-11	19.440	19.530	19.300	19.340	18.984	7,104,410
2023-05-10	19.180	19.610	19.170	19.440	19.082	9,508,298
2023-05-09	19.290	19.860	19.060	19.330	18.974	18,530,461
2023-05-08	19.220	19.480	19.210	19.250	18.895	14,921,070

← NewerPage 14 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.