Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.040	16.930	15.960	16.570	16.053	24,103,691
2022-05-10	15.790	16.240	15.700	16.100	15.597	11,406,959
2022-05-09	15.590	16.410	15.450	16.090	15.588	11,596,785
2022-05-06	15.590	15.790	15.410	15.590	15.103	9,441,695
2022-05-05	15.600	16.180	15.580	15.950	15.452	13,996,190
2022-04-29	15.240	15.820	15.150	15.760	15.268	14,066,087
2022-04-28	15.300	15.500	14.950	15.150	14.677	15,130,823
2022-04-27	14.270	15.480	14.130	15.470	14.987	17,646,399
2022-04-26	14.500	14.900	14.100	14.370	13.921	16,724,276
2022-04-25	15.740	15.740	14.500	14.510	14.057	16,063,419
2022-04-22	16.130	16.290	15.820	16.010	15.510	11,134,594
2022-04-21	17.000	17.250	16.180	16.250	15.743	11,160,651
2022-04-20	17.550	17.620	17.020	17.070	16.537	7,032,674
2022-04-19	17.330	17.730	17.300	17.450	16.905	7,545,535
2022-04-18	17.200	17.410	16.950	17.380	16.838	5,944,063
2022-04-15	17.600	17.640	17.250	17.320	16.779	7,193,577
2022-04-14	17.710	17.830	17.610	17.670	17.118	9,171,112
2022-04-13	17.360	17.900	17.300	17.650	17.099	11,216,039
2022-04-12	17.030	17.560	16.900	17.480	16.934	9,390,057
2022-04-11	17.850	17.860	16.940	17.040	16.508	13,889,957
2022-04-08	17.800	17.950	17.350	17.930	17.370	10,256,433
2022-04-07	18.050	18.200	17.680	17.820	17.264	12,709,950
2022-04-06	18.410	18.450	17.900	18.200	17.632	12,126,143
2022-04-01	18.350	18.550	18.270	18.370	17.797	9,365,629
2022-03-31	18.770	18.900	18.450	18.510	17.932	9,796,071
2022-03-30	18.590	18.900	18.550	18.900	18.310	10,877,685
2022-03-29	18.690	18.850	18.360	18.500	17.923	7,937,330
2022-03-28	18.770	18.770	18.270	18.560	17.981	10,488,096
2022-03-25	19.170	19.330	18.790	18.830	18.242	9,419,229
2022-03-24	19.100	19.220	18.800	19.040	18.446	10,275,846
2022-03-23	19.290	19.390	19.080	19.170	18.572	10,247,550
2022-03-22	19.200	19.360	19.070	19.140	18.543	9,548,288
2022-03-21	19.110	19.500	19.030	19.170	18.572	11,371,770
2022-03-18	18.900	19.270	18.850	19.110	18.513	12,372,098
2022-03-17	19.160	19.550	18.980	19.000	18.407	16,594,017
2022-03-16	18.410	18.950	17.850	18.900	18.310	18,110,279
2022-03-15	19.240	19.240	18.000	18.000	17.438	17,532,107
2022-03-14	19.790	19.910	19.240	19.240	18.639	9,994,678
2022-03-11	19.470	19.980	19.070	19.970	19.347	12,123,090
2022-03-10	19.860	20.030	19.540	19.760	19.143	14,256,164
2022-03-09	20.040	20.070	18.590	19.430	18.824	19,735,466
2022-03-08	20.850	21.050	19.690	19.880	19.259	21,095,356
2022-03-07	21.000	21.300	20.550	20.850	20.199	17,063,260
2022-03-04	21.570	21.780	21.210	21.350	20.684	16,554,955
2022-03-03	21.890	21.970	21.590	21.660	20.984	14,090,860
2022-03-02	21.750	22.000	21.510	21.830	21.149	16,997,569
2022-03-01	22.100	22.160	21.510	21.650	20.974	17,431,021
2022-02-28	21.740	22.130	21.300	22.000	21.313	26,706,089
2022-02-25	21.450	22.070	21.450	21.580	20.906	22,346,481
2022-02-24	21.680	22.180	20.890	21.260	20.596	25,909,161
2022-02-23	21.390	22.040	21.250	21.930	21.245	24,473,234
2022-02-22	21.260	21.530	21.120	21.420	20.751	14,844,619
2022-02-21	21.330	21.450	20.970	21.290	20.625	13,116,631
2022-02-18	21.430	21.490	21.160	21.320	20.655	13,443,280
2022-02-17	21.200	21.740	21.100	21.610	20.935	20,849,023
2022-02-16	20.910	21.590	20.880	21.280	20.616	17,505,414
2022-02-15	20.900	20.950	20.630	20.820	20.170	9,004,148
2022-02-14	20.590	20.980	20.510	20.690	20.044	11,540,403
2022-02-11	20.800	21.000	20.530	20.610	19.967	13,665,869
2022-02-10	20.830	20.960	20.610	20.820	20.170	12,188,746

← NewerPage 19 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.