Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.110	24.320	22.950	23.200	22.772	55,159,548
2023-02-03	23.420	24.930	22.850	24.530	24.078	53,357,294
2023-02-02	23.400	23.920	23.300	23.440	23.008	40,314,582
2023-02-01	22.200	24.280	22.150	23.480	23.047	62,669,469
2023-01-31	21.550	22.240	21.500	22.150	21.742	24,429,204
2023-01-30	21.810	22.190	21.610	21.710	21.310	29,168,028
2023-01-20	21.150	21.710	21.110	21.460	21.065	24,158,426
2023-01-19	21.070	21.230	20.990	21.210	20.819	9,831,257
2023-01-18	20.950	21.270	20.950	21.190	20.800	13,789,724
2023-01-17	20.900	21.050	20.800	20.910	20.525	9,725,014
2023-01-16	20.790	21.060	20.760	20.900	20.515	16,613,839
2023-01-13	20.990	21.080	20.680	20.820	20.436	9,052,149
2023-01-12	21.000	21.180	20.770	20.880	20.495	7,500,444
2023-01-11	20.860	21.140	20.810	20.860	20.476	8,879,733
2023-01-10	21.150	21.250	20.650	20.850	20.466	13,446,608
2023-01-09	20.890	21.450	20.850	21.260	20.868	21,043,163
2023-01-06	20.150	20.940	20.140	20.760	20.377	17,218,327
2023-01-05	19.920	20.440	19.850	20.260	19.887	13,910,971
2023-01-04	20.170	20.270	19.810	19.860	19.494	11,067,927
2023-01-03	19.550	20.410	19.500	20.270	19.896	18,247,744
2022-12-30	19.900	20.100	19.500	19.550	19.190	10,713,997
2022-12-29	20.010	20.260	19.770	19.820	19.455	10,438,167
2022-12-28	20.110	20.400	19.860	20.170	19.798	9,769,991
2022-12-27	19.830	20.350	19.790	20.250	19.877	12,937,086
2022-12-26	19.110	19.800	19.010	19.720	19.357	10,869,139
2022-12-23	19.340	19.530	18.870	19.140	18.787	12,719,476
2022-12-22	20.240	20.350	19.380	19.450	19.092	16,009,237
2022-12-21	20.340	20.560	20.070	20.180	19.808	6,878,001
2022-12-20	20.360	20.490	20.080	20.280	19.906	6,871,782
2022-12-19	20.700	21.050	20.180	20.350	19.975	10,442,920
2022-12-16	21.050	21.100	20.580	20.710	20.328	11,643,605
2022-12-15	20.930	21.200	20.700	21.170	20.780	10,568,829
2022-12-14	21.100	21.400	20.900	20.970	20.584	9,132,131
2022-12-13	21.200	21.530	21.060	21.130	20.741	11,404,053
2022-12-12	21.560	21.750	20.820	21.250	20.858	18,096,578
2022-12-09	21.430	21.850	21.420	21.780	21.379	13,124,169
2022-12-08	21.450	21.700	21.340	21.480	21.084	9,151,504
2022-12-07	21.720	21.980	21.490	21.600	21.202	13,305,354
2022-12-06	22.020	22.160	21.560	21.840	21.438	15,364,563
2022-12-05	21.780	22.410	21.540	22.240	21.830	22,688,529
2022-12-02	21.680	21.780	21.430	21.620	21.222	13,342,088
2022-12-01	21.780	21.990	21.520	21.730	21.330	22,745,366
2022-11-30	21.370	21.680	21.230	21.510	21.114	15,855,769
2022-11-29	21.280	21.500	20.930	21.350	20.957	14,078,083
2022-11-28	21.100	21.210	20.250	21.140	20.750	17,315,180
2022-11-25	21.210	21.770	21.120	21.380	20.986	14,162,703
2022-11-24	21.240	21.670	21.190	21.400	21.006	12,736,478
2022-11-23	21.170	21.460	21.010	21.260	20.868	13,379,475
2022-11-22	21.320	21.380	20.970	21.120	20.731	12,714,611
2022-11-21	21.430	21.600	20.960	21.340	20.947	16,908,085
2022-11-18	21.980	22.100	21.380	21.520	21.123	15,290,248
2022-11-17	22.300	22.310	21.630	21.850	21.447	14,813,367
2022-11-16	23.030	23.030	22.480	22.560	22.144	11,347,189
2022-11-15	22.650	23.180	22.380	23.070	22.645	13,341,211
2022-11-14	23.130	23.330	22.390	22.650	22.233	20,017,759
2022-11-11	23.400	23.550	22.810	23.130	22.704	18,518,973
2022-11-10	23.000	23.140	22.490	22.720	22.301	15,453,393
2022-11-09	23.790	23.850	23.200	23.220	22.792	12,448,365
2022-11-08	23.750	24.120	23.460	23.800	23.361	13,729,240
2022-11-07	23.300	24.040	23.260	23.800	23.361	20,987,382

← NewerPage 16 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.