Xiamen Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.680 | 22.750 | 22.190 | 22.360 | 21.662 | 17,956,341 |
| 2021-11-08 | 21.750 | 22.730 | 21.610 | 22.590 | 21.885 | 35,920,977 |
| 2021-11-05 | 22.030 | 22.580 | 21.650 | 21.750 | 21.071 | 32,276,078 |
| 2021-11-04 | 22.130 | 22.230 | 21.870 | 22.110 | 21.420 | 25,257,955 |
| 2021-11-03 | 22.050 | 22.320 | 21.500 | 22.100 | 21.410 | 31,284,853 |
| 2021-11-02 | 22.390 | 22.760 | 21.680 | 22.040 | 21.352 | 28,913,549 |
| 2021-11-01 | 22.660 | 22.780 | 21.980 | 22.230 | 21.536 | 34,007,746 |
| 2021-10-29 | 22.660 | 23.070 | 22.380 | 22.700 | 21.991 | 28,119,657 |
| 2021-10-28 | 24.260 | 24.260 | 22.600 | 22.800 | 22.088 | 34,108,732 |
| 2021-10-27 | 24.610 | 24.690 | 24.000 | 24.340 | 23.580 | 22,372,772 |
| 2021-10-26 | 24.250 | 25.080 | 24.200 | 24.730 | 23.958 | 34,250,552 |
| 2021-10-25 | 23.780 | 24.370 | 23.500 | 24.250 | 23.493 | 26,189,650 |
| 2021-10-22 | 24.730 | 24.810 | 23.740 | 23.800 | 23.057 | 28,945,485 |
| 2021-10-21 | 24.500 | 25.300 | 24.220 | 24.770 | 23.997 | 41,725,750 |
| 2021-10-20 | 23.720 | 24.570 | 23.450 | 24.160 | 23.406 | 27,152,606 |
| 2021-10-19 | 24.020 | 24.250 | 23.800 | 24.060 | 23.309 | 21,270,775 |
| 2021-10-18 | 23.840 | 24.240 | 23.480 | 24.200 | 23.445 | 27,002,767 |
| 2021-10-15 | 23.510 | 23.910 | 23.250 | 23.790 | 23.047 | 25,662,386 |
| 2021-10-14 | 23.010 | 23.670 | 22.910 | 23.410 | 22.679 | 19,635,545 |
← NewerPage 21 of 21 · 1,219 trading days
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.