Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.450	20.920	20.380	20.800	20.151	14,778,800
2022-02-08	20.270	20.500	20.020	20.480	19.841	10,657,467
2022-02-07	19.530	20.700	19.530	20.260	19.628	18,418,082
2022-01-28	19.520	19.810	19.020	19.500	18.891	12,786,380
2022-01-27	20.200	20.260	19.350	19.390	18.785	13,081,115
2022-01-26	20.100	20.460	19.810	20.160	19.531	14,605,056
2022-01-25	20.950	21.240	20.330	20.350	19.715	10,799,909
2022-01-24	20.830	21.280	20.660	21.100	20.441	9,112,664
2022-01-21	20.830	21.040	20.650	20.880	20.228	9,936,863
2022-01-20	21.450	21.670	20.810	20.860	20.209	15,493,891
2022-01-19	21.770	21.890	21.320	21.410	20.742	13,121,492
2022-01-18	21.720	21.960	21.670	21.850	21.168	9,224,689
2022-01-17	22.070	22.130	21.500	21.820	21.139	19,613,830
2022-01-14	22.100	22.490	22.000	22.290	21.594	14,042,569
2022-01-13	22.590	22.600	22.080	22.100	21.410	16,164,403
2022-01-12	21.990	22.580	21.980	22.570	21.865	21,330,973
2022-01-11	21.870	21.980	21.750	21.840	21.158	9,860,769
2022-01-10	21.780	22.040	21.710	21.870	21.187	10,314,991
2022-01-07	22.280	22.330	21.820	21.890	21.207	14,732,859
2022-01-06	21.880	22.380	21.820	22.290	21.594	14,985,223
2022-01-05	22.360	22.420	21.880	21.950	21.265	13,924,542
2022-01-04	22.780	22.800	22.010	22.310	21.614	17,532,342
2021-12-31	22.600	22.770	22.480	22.630	21.924	14,715,619
2021-12-30	22.450	22.750	22.450	22.570	21.865	15,368,876
2021-12-29	22.490	22.740	22.380	22.380	21.681	13,764,724
2021-12-28	22.220	22.550	22.110	22.500	21.798	16,003,725
2021-12-27	22.080	22.360	21.810	22.170	21.478	11,295,008
2021-12-24	23.130	23.200	21.960	22.160	21.468	27,417,616
2021-12-23	23.600	23.700	23.060	23.120	22.398	19,754,848
2021-12-22	23.110	23.430	23.050	23.330	22.602	18,464,205
2021-12-21	23.000	23.240	22.830	23.110	22.389	15,619,327
2021-12-20	23.010	23.290	22.610	22.990	22.272	22,732,743
2021-12-17	23.520	23.650	22.970	22.970	22.253	20,784,954
2021-12-16	23.290	23.540	23.100	23.510	22.776	17,799,133
2021-12-15	23.400	23.890	23.080	23.140	22.418	27,157,391
2021-12-14	24.470	24.470	23.510	23.610	22.873	34,078,013
2021-12-13	24.530	24.550	23.850	24.410	23.648	26,735,721
2021-12-10	24.430	24.610	24.240	24.490	23.726	24,085,296
2021-12-09	24.650	24.940	24.470	24.500	23.735	20,384,445
2021-12-08	24.600	24.920	24.480	24.740	23.968	22,328,477
2021-12-07	25.400	25.480	24.250	24.610	23.842	33,916,099
2021-12-06	25.480	25.740	25.100	25.130	24.346	26,662,593
2021-12-03	25.670	25.790	25.130	25.480	24.685	27,462,727
2021-12-02	25.500	26.370	25.230	25.910	25.101	36,740,759
2021-12-01	26.210	26.550	25.460	25.580	24.782	45,468,395
2021-11-30	27.100	28.030	25.920	26.170	25.353	66,829,532
2021-11-29	25.780	26.580	25.400	26.160	25.343	49,495,626
2021-11-26	25.920	27.270	25.540	26.110	25.295	60,520,589
2021-11-25	25.000	26.100	24.460	25.970	25.159	62,554,570
2021-11-24	24.220	25.200	24.180	24.840	24.065	50,197,468
2021-11-23	24.700	25.190	24.060	24.160	23.406	52,544,327
2021-11-22	22.900	24.610	22.900	24.570	23.803	66,980,240
2021-11-19	22.490	23.060	22.390	22.900	22.185	31,748,233
2021-11-18	22.380	22.910	21.750	22.500	21.798	39,003,124
2021-11-17	21.400	22.340	21.340	22.290	21.594	33,626,034
2021-11-16	21.860	22.080	21.230	21.250	20.587	20,470,460
2021-11-15	22.350	22.350	21.650	21.850	21.168	21,303,561
2021-11-12	22.150	22.660	22.100	22.300	21.604	21,570,463
2021-11-11	21.960	22.310	21.780	22.240	21.546	20,654,011
2021-11-10	22.210	22.400	21.450	22.010	21.323	24,916,032

← NewerPage 20 of 21 · 1,219 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.