Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.820	18.830	18.440	18.490	18.490	13,516,273
2025-04-25	18.900	19.090	18.820	18.920	18.920	10,843,264
2025-04-24	19.000	19.180	18.870	18.900	18.900	14,005,268
2025-04-23	18.740	19.070	18.700	18.990	18.990	18,829,261
2025-04-22	18.540	18.720	18.470	18.640	18.640	10,911,326
2025-04-21	18.320	18.630	18.280	18.600	18.600	10,585,108
2025-04-18	18.380	18.430	18.230	18.390	18.390	6,390,313
2025-04-17	18.290	18.620	18.230	18.410	18.410	9,751,222
2025-04-16	18.500	18.500	18.180	18.340	18.340	12,365,078
2025-04-15	18.700	18.700	18.450	18.520	18.520	9,416,365
2025-04-14	18.560	18.840	18.560	18.650	18.650	18,576,943
2025-04-11	18.540	18.700	18.330	18.460	18.460	18,853,940
2025-04-10	18.690	18.970	18.510	18.540	18.540	28,022,145
2025-04-09	18.080	18.720	17.530	18.530	18.530	32,220,078
2025-04-08	17.830	18.470	17.610	18.330	18.330	31,926,695
2025-04-07	18.970	19.660	17.560	17.820	17.820	41,913,353
2025-04-03	19.780	19.780	19.330	19.510	19.510	15,956,051
2025-04-02	19.620	19.700	19.510	19.550	19.550	8,609,050
2025-04-01	19.360	19.660	19.350	19.630	19.630	14,298,184
2025-03-31	19.580	19.650	19.230	19.320	19.320	14,908,635
2025-03-28	19.810	19.830	19.460	19.600	19.600	17,885,669
2025-03-27	19.980	19.980	19.700	19.790	19.790	19,419,149
2025-03-26	20.170	20.480	20.050	20.120	20.120	26,909,321
2025-03-25	20.150	20.370	19.940	20.120	20.120	16,180,913
2025-03-24	19.940	20.280	19.790	20.150	20.150	18,648,368
2025-03-21	20.140	20.230	19.810	19.920	19.920	19,131,300
2025-03-20	20.390	20.460	20.150	20.190	20.190	15,588,048
2025-03-19	20.500	20.500	20.160	20.350	20.350	17,387,175
2025-03-18	20.540	20.780	20.480	20.530	20.530	20,290,308
2025-03-17	20.830	20.900	20.440	20.470	20.470	23,725,026
2025-03-14	20.980	21.190	20.620	20.840	20.840	37,398,040
2025-03-13	20.820	20.910	20.420	20.600	20.600	22,020,375
2025-03-12	21.050	21.090	20.580	20.710	20.710	26,403,206
2025-03-11	20.250	21.050	20.200	21.000	21.000	39,619,063
2025-03-10	20.630	20.690	20.220	20.490	20.490	35,971,095
2025-03-07	19.760	20.490	19.710	20.180	20.180	44,957,721
2025-03-06	19.460	19.850	19.460	19.760	19.760	20,099,989
2025-03-05	19.690	19.730	19.210	19.450	19.450	18,631,818
2025-03-04	19.700	19.800	19.510	19.680	19.680	14,704,131
2025-03-03	19.320	20.000	19.320	19.740	19.740	33,676,449
2025-02-28	19.570	19.580	19.160	19.210	19.210	15,331,068
2025-02-27	19.800	19.890	19.360	19.560	19.560	15,649,167
2025-02-26	19.520	19.790	19.510	19.750	19.750	13,905,960
2025-02-25	19.620	19.760	19.490	19.510	19.510	11,950,781
2025-02-24	19.900	20.080	19.680	19.720	19.720	15,254,252
2025-02-21	19.760	19.910	19.670	19.860	19.860	15,268,478
2025-02-20	19.690	20.030	19.640	19.720	19.720	18,815,666
2025-02-19	19.250	19.660	19.200	19.630	19.630	15,763,230
2025-02-18	19.510	19.520	19.170	19.220	19.220	12,294,610
2025-02-17	19.770	19.770	19.390	19.470	19.470	18,648,690
2025-02-14	19.650	19.940	19.630	19.850	19.850	11,204,276
2025-02-13	19.900	20.040	19.660	19.660	19.660	12,353,218
2025-02-12	19.840	19.940	19.680	19.920	19.920	12,671,210
2025-02-11	20.060	20.170	19.850	19.920	19.920	16,267,348
2025-02-10	20.190	20.240	20.020	20.090	20.090	15,370,127
2025-02-07	20.150	20.340	20.010	20.190	20.190	22,260,694
2025-02-06	19.660	20.270	19.630	20.250	20.250	24,400,275
2025-02-05	19.950	19.970	19.500	19.610	19.610	18,428,969
2025-01-27	19.450	19.590	19.320	19.440	19.440	9,035,782
2025-01-24	19.290	19.500	19.250	19.450	19.450	9,460,166

← NewerPage 7 of 21 · 1,213 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.