Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	19.690	19.830	19.310	19.310	19.310	13,732,227
2025-01-22	19.590	19.710	19.380	19.490	19.490	8,538,056
2025-01-21	19.820	19.830	19.450	19.720	19.720	6,824,756
2025-01-20	20.000	20.000	19.690	19.700	19.700	10,992,079
2025-01-17	19.800	19.970	19.750	19.820	19.820	9,665,534
2025-01-16	19.790	20.050	19.640	19.830	19.830	11,601,089
2025-01-15	19.800	19.940	19.580	19.730	19.730	9,315,023
2025-01-14	19.180	19.880	19.050	19.800	19.800	19,005,343
2025-01-13	18.810	19.320	18.780	19.200	19.200	11,157,757
2025-01-10	19.330	19.420	18.940	18.970	18.970	9,063,967
2025-01-09	18.970	19.400	18.770	19.230	19.230	13,593,418
2025-01-08	19.270	19.270	18.430	18.890	18.890	18,481,427
2025-01-07	19.060	19.470	18.810	19.260	19.260	12,572,069
2025-01-06	18.910	19.370	18.780	19.060	19.060	11,597,424
2025-01-03	18.890	19.470	18.850	18.910	18.910	13,437,949
2025-01-02	19.200	19.420	18.710	18.880	18.880	11,701,516
2024-12-31	19.710	19.790	19.200	19.270	19.270	13,065,554
2024-12-30	19.750	19.830	19.600	19.720	19.720	10,372,978
2024-12-27	19.790	20.000	19.700	19.770	19.770	8,722,853
2024-12-26	19.800	19.940	19.780	19.800	19.800	6,559,640
2024-12-25	20.100	20.100	19.710	19.800	19.800	8,064,967
2024-12-24	19.850	20.120	19.850	20.080	20.080	8,826,817
2024-12-23	20.080	20.270	19.830	19.860	19.860	9,513,622
2024-12-20	19.840	20.400	19.830	20.020	20.020	15,204,863
2024-12-19	19.480	19.960	19.430	19.840	19.840	14,100,787
2024-12-18	20.370	20.380	19.760	19.840	19.840	18,975,775
2024-12-17	20.200	20.420	20.160	20.210	20.210	10,322,117
2024-12-16	20.560	20.610	20.160	20.280	20.280	12,770,307
2024-12-13	20.950	20.990	20.510	20.540	20.540	21,018,528
2024-12-12	21.130	21.250	20.980	21.180	21.180	15,099,121
2024-12-11	20.690	21.200	20.670	21.100	21.100	17,462,260
2024-12-10	21.550	21.550	20.740	20.780	20.780	24,382,679
2024-12-09	21.000	21.480	20.750	20.850	20.850	29,652,768
2024-12-06	20.380	20.660	20.210	20.540	20.540	14,956,672
2024-12-05	20.580	20.580	20.230	20.430	20.430	13,614,007
2024-12-04	20.930	21.100	20.550	20.630	20.630	20,800,740
2024-12-03	20.850	20.920	20.510	20.670	20.670	15,887,335
2024-12-02	20.400	20.850	20.250	20.810	20.810	22,224,550
2024-11-29	20.100	21.130	20.010	20.750	20.750	35,546,907
2024-11-28	20.460	20.460	20.080	20.100	20.100	14,809,400
2024-11-27	20.300	20.490	19.840	20.490	20.490	18,595,723
2024-11-26	20.660	20.790	20.350	20.370	20.370	14,508,110
2024-11-25	21.080	21.500	20.410	20.760	20.760	26,094,983
2024-11-22	21.500	21.690	21.030	21.050	21.050	30,316,956
2024-11-21	21.450	22.060	21.320	21.580	21.580	31,994,508
2024-11-20	20.980	21.330	20.970	21.260	21.260	19,443,632
2024-11-19	20.660	21.230	20.570	21.130	21.130	20,786,178
2024-11-18	20.910	21.070	20.430	20.590	20.590	22,307,761
2024-11-15	21.190	21.410	20.780	20.830	20.830	22,847,289
2024-11-14	22.050	22.050	21.300	21.360	21.360	33,975,057
2024-11-13	22.080	22.670	21.850	22.130	22.130	39,794,490
2024-11-12	22.800	23.480	21.970	22.250	22.250	64,832,163
2024-11-11	21.650	22.970	21.560	22.900	22.900	69,179,669
2024-11-08	21.860	22.500	21.650	21.700	21.700	72,307,902
2024-11-07	21.410	22.200	21.200	21.780	21.780	66,330,318
2024-11-06	21.160	21.930	20.960	21.520	21.520	86,787,560
2024-11-05	20.180	21.370	20.130	21.080	21.080	77,532,506
2024-11-04	21.400	21.410	20.170	20.420	20.420	94,601,447
2024-11-01	19.500	21.380	19.450	21.190	21.190	127,016,316
2024-10-31	19.430	19.860	19.240	19.440	19.440	23,684,042

← NewerPage 8 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.