Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.400	23.360	22.210	23.230	22.802	18,915,181
2022-11-03	21.740	22.830	21.680	22.390	21.977	19,646,984
2022-11-02	20.890	22.400	20.800	22.010	21.604	28,943,830
2022-11-01	20.090	21.150	20.010	21.100	20.711	22,258,846
2022-10-31	20.010	20.400	19.860	20.080	19.710	21,709,843
2022-10-28	21.790	21.820	19.810	19.870	19.504	43,568,856
2022-10-27	21.450	22.310	21.260	21.970	21.565	38,092,211
2022-10-26	22.280	22.280	21.100	21.200	20.809	39,291,390
2022-10-25	22.700	22.960	21.800	22.260	21.850	22,901,814
2022-10-24	22.980	23.980	22.710	22.870	22.449	19,654,128
2022-10-21	23.440	23.520	22.620	22.720	22.301	13,900,372
2022-10-20	23.680	23.900	23.000	23.210	22.782	14,754,023
2022-10-19	24.010	24.520	23.730	23.750	23.312	11,158,779
2022-10-18	23.970	24.570	23.850	23.940	23.499	14,139,691
2022-10-17	23.790	24.180	23.250	23.910	23.469	17,989,961
2022-10-14	24.030	24.280	23.460	24.000	23.558	16,569,565
2022-10-13	23.650	24.450	23.420	23.880	23.440	16,201,902
2022-10-12	22.700	23.920	22.060	23.800	23.361	19,006,185
2022-10-11	22.280	23.020	22.270	22.670	22.252	11,509,333
2022-10-10	22.700	23.220	22.180	22.280	21.869	12,254,304
2022-09-30	23.340	23.500	22.600	22.630	22.213	12,238,901
2022-09-29	23.240	23.670	22.990	23.340	22.910	12,299,867
2022-09-28	24.080	24.080	22.900	22.960	22.537	16,839,735
2022-09-27	24.020	24.250	23.670	24.060	23.617	13,495,307
2022-09-26	23.460	24.680	23.220	24.030	23.587	21,823,241
2022-09-23	24.140	24.280	23.170	23.580	23.145	13,727,593
2022-09-22	23.510	24.390	23.400	24.140	23.695	14,787,681
2022-09-21	23.710	24.120	23.470	23.740	23.303	11,154,675
2022-09-20	23.870	24.620	23.550	23.840	23.401	18,272,112
2022-09-19	23.100	24.140	23.100	23.500	23.067	22,296,423
2022-09-16	24.420	24.600	22.880	23.060	22.635	30,570,128
2022-09-15	26.180	26.450	24.120	24.440	23.990	24,096,047
2022-09-14	26.240	26.650	25.960	26.150	25.668	10,400,770
2022-09-13	26.550	27.260	26.550	26.680	26.188	10,143,570
2022-09-09	27.200	27.390	26.600	26.980	26.483	14,167,312
2022-09-08	27.000	27.570	26.580	27.120	26.620	15,390,935
2022-09-07	26.160	26.980	26.070	26.880	26.385	17,811,031
2022-09-06	25.360	26.410	25.080	26.390	25.904	17,285,559
2022-09-05	24.970	25.440	24.680	25.140	24.677	13,610,401
2022-09-02	25.440	25.800	24.810	24.970	24.510	16,093,743
2022-09-01	25.310	26.120	25.010	25.520	25.050	19,023,594
2022-08-31	26.800	27.350	25.040	25.290	24.824	34,572,965
2022-08-30	26.980	27.860	26.950	27.110	26.610	19,427,169
2022-08-29	27.810	27.900	26.700	26.980	26.483	29,650,090
2022-08-26	26.500	29.050	26.500	28.390	27.867	41,217,576
2022-08-25	27.010	27.160	26.130	26.410	25.923	18,799,412
2022-08-24	28.360	28.450	26.700	27.020	26.522	21,319,223
2022-08-23	27.310	28.780	27.150	28.350	27.828	26,592,411
2022-08-22	26.060	27.380	25.830	27.380	26.875	25,526,925
2022-08-19	27.190	27.600	25.790	26.010	25.531	33,890,288
2022-08-18	26.710	27.700	26.610	27.370	26.866	25,647,324
2022-08-17	29.690	29.690	26.500	26.710	26.218	52,327,052
2022-08-16	29.940	30.050	29.360	29.420	28.878	15,891,932
2022-08-15	28.090	30.000	28.020	29.980	29.427	22,979,541
2022-08-12	28.240	28.490	27.950	28.130	27.612	10,708,860
2022-08-11	28.530	28.540	27.650	28.110	27.592	16,595,839
2022-08-10	28.000	28.570	27.680	28.530	28.004	23,235,455
2022-08-09	27.090	28.300	26.880	28.020	27.504	24,585,302
2022-08-08	26.350	27.390	26.230	27.080	26.581	15,303,043
2022-08-05	27.090	27.150	25.880	26.540	26.051	24,053,554

← NewerPage 17 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.