Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.250	28.300	26.890	26.960	26.463	30,034,422
2022-08-03	26.450	28.040	26.450	27.240	26.738	36,636,247
2022-08-02	26.860	26.860	25.780	26.290	25.806	29,107,906
2022-08-01	26.810	27.390	26.230	27.080	26.581	25,975,012
2022-07-29	26.610	27.490	26.440	26.900	26.404	33,090,891
2022-07-28	26.080	27.000	25.780	26.660	26.169	30,192,288
2022-07-27	25.460	26.770	25.240	26.030	25.550	28,327,801
2022-07-26	24.860	26.460	24.820	25.500	25.030	44,692,639
2022-07-25	24.000	25.310	23.930	24.920	24.461	39,339,833
2022-07-22	24.900	25.000	23.840	24.040	23.597	22,551,273
2022-07-21	24.810	25.150	24.170	24.800	24.343	33,788,056
2022-07-20	24.900	24.900	23.800	24.660	24.206	34,662,828
2022-07-19	24.200	24.980	23.640	24.610	24.156	75,784,733
2022-07-18	21.500	23.180	21.500	23.180	22.753	30,029,407
2022-07-15	21.390	21.900	21.040	21.070	20.682	11,948,234
2022-07-14	21.230	21.860	21.020	21.580	21.182	11,462,061
2022-07-13	21.330	21.440	20.790	21.240	20.849	11,438,449
2022-07-12	21.970	22.160	21.070	21.180	20.790	16,303,035
2022-07-11	22.520	22.710	21.420	21.880	21.477	19,117,027
2022-07-08	22.930	23.220	22.630	22.760	22.341	16,377,060
2022-07-07	22.050	23.200	21.720	22.890	22.468	21,584,658
2022-07-06	22.890	23.250	21.620	22.040	21.634	30,547,324
2022-07-05	23.600	24.600	22.770	23.150	22.723	38,221,687
2022-07-04	22.360	23.450	22.220	23.140	22.714	28,577,438
2022-07-01	21.610	22.970	21.450	22.430	22.017	25,208,803
2022-06-30	21.000	21.770	20.900	21.620	21.222	19,105,734
2022-06-29	22.350	22.400	20.800	20.840	20.456	28,805,586
2022-06-28	22.300	22.600	21.850	22.250	21.840	17,668,221
2022-06-27	21.980	22.460	21.650	22.290	21.879	19,293,147
2022-06-24	22.230	22.350	21.820	21.830	21.428	15,831,305
2022-06-23	21.450	22.330	21.290	22.290	21.879	20,977,397
2022-06-22	21.600	21.860	21.400	21.420	21.025	13,909,941
2022-06-21	22.540	22.600	21.330	21.560	21.163	25,720,654
2022-06-20	22.970	23.040	22.320	22.570	22.154	25,387,537
2022-06-17	22.200	22.930	22.050	22.800	22.380	23,725,739
2022-06-16	22.220	22.760	22.200	22.380	21.968	17,436,643
2022-06-15	22.710	22.900	22.190	22.200	21.791	21,292,237
2022-06-14	22.460	22.820	21.800	22.710	22.291	29,596,978
2022-06-13	21.660	22.980	21.550	22.750	22.331	44,974,383
2022-06-10	20.450	21.860	20.450	21.700	21.300	32,730,298
2022-06-09	21.110	21.530	20.430	20.690	20.309	21,984,377
2022-06-08	21.000	21.660	20.980	21.280	20.888	19,469,585
2022-06-07	21.060	21.850	20.990	21.160	20.770	19,454,103
2022-06-06	20.750	21.440	20.410	21.210	20.819	29,093,238
2022-06-02	19.410	20.760	19.290	20.570	20.191	35,131,722
2022-06-01	19.570	19.820	19.230	19.410	19.052	16,866,583
2022-05-31	19.660	19.750	19.010	19.590	19.229	18,608,382
2022-05-30	19.390	20.280	19.330	19.960	19.337	24,023,621
2022-05-27	19.420	19.900	19.200	19.390	18.785	17,950,721
2022-05-26	19.680	19.680	18.950	19.310	18.707	18,145,722
2022-05-25	19.570	19.780	19.000	19.700	19.085	19,577,702
2022-05-24	19.550	20.650	19.550	19.630	19.017	37,015,903
2022-05-23	19.310	19.750	19.100	19.600	18.988	20,084,755
2022-05-20	19.300	19.620	18.950	19.530	18.920	28,481,374
2022-05-19	18.850	19.440	18.600	19.300	18.698	25,426,328
2022-05-18	18.690	19.750	18.650	19.270	18.669	34,760,318
2022-05-17	18.010	18.970	17.850	18.880	18.291	36,898,582
2022-05-16	18.040	18.900	17.750	17.780	17.225	41,910,159
2022-05-13	16.680	17.300	16.580	17.180	16.644	17,727,782
2022-05-12	16.410	16.880	16.400	16.640	16.121	11,734,807

← NewerPage 18 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.