Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.520	19.610	19.000	19.220	18.866	9,323,267
2023-05-04	19.600	19.770	19.450	19.530	19.170	10,556,861
2023-04-28	19.410	19.610	19.370	19.540	19.180	11,119,606
2023-04-27	19.390	19.490	19.160	19.390	19.033	9,043,668
2023-04-26	19.050	19.580	19.000	19.370	19.013	12,169,811
2023-04-25	19.710	19.820	18.900	19.110	18.758	17,729,048
2023-04-24	19.990	20.150	19.590	19.660	19.298	15,819,144
2023-04-21	20.340	20.530	19.850	19.860	19.494	17,151,808
2023-04-20	20.600	20.670	20.240	20.340	19.965	14,701,630
2023-04-19	21.040	21.250	20.680	20.690	20.309	18,198,983
2023-04-18	21.090	21.350	20.890	21.030	20.642	21,304,002
2023-04-17	20.920	21.160	20.700	21.090	20.701	20,495,390
2023-04-14	20.670	21.000	20.500	20.900	20.515	24,301,925
2023-04-13	20.470	21.190	20.470	20.660	20.279	27,714,224
2023-04-12	20.350	20.630	20.220	20.430	20.054	14,567,553
2023-04-11	20.140	20.460	19.980	20.430	20.054	13,404,440
2023-04-10	20.080	20.270	19.950	20.140	19.769	11,167,796
2023-04-07	19.990	20.240	19.920	20.130	19.759	7,912,054
2023-04-06	19.970	20.120	19.820	20.030	19.661	13,676,155
2023-04-04	20.630	20.700	19.920	19.960	19.592	23,842,762
2023-04-03	20.300	20.800	20.170	20.710	20.328	15,469,292
2023-03-31	20.350	20.590	20.270	20.380	20.004	9,249,700
2023-03-30	20.200	20.400	19.830	20.360	19.985	14,801,891
2023-03-29	20.210	20.440	20.070	20.190	19.818	9,091,688
2023-03-28	20.620	20.630	20.200	20.200	19.828	10,544,576
2023-03-27	20.750	20.830	20.480	20.660	20.279	11,897,844
2023-03-24	20.500	20.800	20.370	20.750	20.368	18,600,423
2023-03-23	20.330	20.430	20.160	20.420	20.044	9,873,041
2023-03-22	20.340	20.540	20.230	20.380	20.004	12,244,683
2023-03-21	20.120	20.330	20.000	20.330	19.955	14,692,598
2023-03-20	20.000	20.190	19.800	20.080	19.710	14,816,758
2023-03-17	20.000	20.200	19.900	19.940	19.573	12,054,759
2023-03-16	20.310	20.360	19.800	19.880	19.514	18,625,101
2023-03-15	20.400	20.650	20.370	20.500	20.122	13,323,558
2023-03-14	20.500	20.810	20.200	20.340	19.965	20,365,940
2023-03-13	20.400	20.570	20.100	20.520	20.142	18,791,597
2023-03-10	20.490	20.730	20.380	20.400	20.024	14,329,082
2023-03-09	21.190	21.250	20.600	20.600	20.220	22,113,991
2023-03-08	21.030	21.180	20.900	21.050	20.662	18,564,068
2023-03-07	21.410	21.540	21.160	21.190	20.800	16,895,847
2023-03-06	22.130	22.150	21.040	21.520	21.123	36,093,826
2023-03-03	22.220	22.250	21.920	22.100	21.693	19,570,678
2023-03-02	22.600	22.600	21.840	22.320	21.909	32,217,451
2023-03-01	22.800	23.030	22.680	22.790	22.370	23,452,430
2023-02-28	22.910	23.050	22.500	22.860	22.439	15,960,496
2023-02-27	22.780	23.140	22.650	22.900	22.478	11,326,028
2023-02-24	23.500	23.510	22.770	23.050	22.625	18,773,782
2023-02-23	23.510	23.780	23.340	23.510	23.077	15,925,859
2023-02-22	23.520	23.820	23.350	23.500	23.067	15,262,719
2023-02-21	22.880	24.100	22.680	23.600	23.165	35,073,641
2023-02-20	22.540	22.850	22.280	22.770	22.350	18,232,429
2023-02-17	22.380	22.940	22.360	22.540	22.125	16,774,920
2023-02-16	23.160	23.210	21.990	22.270	21.860	35,597,784
2023-02-15	23.250	23.630	23.020	23.160	22.733	26,285,957
2023-02-14	23.520	24.100	23.350	23.780	23.342	25,652,127
2023-02-13	23.400	23.860	23.100	23.510	23.077	23,276,016
2023-02-10	23.700	23.780	23.140	23.360	22.930	22,304,710
2023-02-09	23.610	24.060	23.610	23.810	23.371	29,900,999
2023-02-08	23.620	23.960	23.320	23.350	22.920	24,902,951
2023-02-07	23.340	24.030	22.930	23.830	23.391	39,996,018

← NewerPage 15 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.