Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.500	19.680	19.220	19.390	19.390	18,032,463
2024-10-29	20.050	20.080	19.500	19.560	19.560	26,435,379
2024-10-28	19.950	20.210	19.840	20.000	20.000	32,819,425
2024-10-25	19.570	20.500	19.520	20.100	20.100	31,112,547
2024-10-24	19.780	19.800	19.420	19.610	19.610	14,262,877
2024-10-23	19.700	19.980	19.500	19.850	19.850	21,380,812
2024-10-22	19.500	19.830	19.300	19.680	19.680	20,303,562
2024-10-21	19.310	19.710	19.130	19.410	19.410	24,400,680
2024-10-18	18.730	19.560	18.720	19.160	19.160	22,550,296
2024-10-17	19.250	19.380	18.780	18.790	18.790	14,473,200
2024-10-16	19.180	19.410	18.980	19.200	19.200	15,712,392
2024-10-15	19.700	19.820	19.190	19.200	19.200	16,853,658
2024-10-14	19.540	19.940	19.410	19.800	19.800	16,859,919
2024-10-11	20.100	20.190	19.280	19.510	19.510	20,189,437
2024-10-10	19.880	20.650	19.610	20.100	20.100	29,258,465
2024-10-09	21.100	21.110	19.670	19.720	19.720	42,873,096
2024-10-08	23.000	23.010	20.510	21.510	21.510	67,974,636
2024-09-30	19.900	21.040	19.770	20.920	20.920	48,699,978
2024-09-27	18.700	19.270	18.680	19.130	19.130	20,310,947
2024-09-26	17.700	18.390	17.680	18.390	18.390	18,774,897
2024-09-25	18.190	18.280	17.720	17.740	17.740	23,090,351
2024-09-24	17.660	17.970	17.520	17.900	17.900	18,298,246
2024-09-23	17.540	17.740	17.480	17.550	17.550	9,356,245
2024-09-20	17.450	17.780	17.340	17.590	17.590	15,617,736
2024-09-19	16.970	17.470	16.770	17.460	17.460	18,961,910
2024-09-18	16.570	16.980	16.550	16.910	16.910	11,050,868
2024-09-13	16.780	16.850	16.560	16.570	16.570	7,045,539
2024-09-12	16.790	17.000	16.700	16.730	16.730	7,035,689
2024-09-11	16.470	16.860	16.420	16.780	16.780	9,486,436
2024-09-10	16.550	16.640	16.250	16.570	16.570	8,727,322
2024-09-09	16.510	16.620	16.400	16.500	16.500	7,751,463
2024-09-06	16.850	16.930	16.570	16.610	16.610	7,187,249
2024-09-05	16.960	17.160	16.750	16.880	16.880	8,311,340
2024-09-04	16.880	17.110	16.720	16.890	16.890	8,526,881
2024-09-03	16.770	17.190	16.760	17.020	17.020	11,598,002
2024-09-02	16.980	17.020	16.830	16.850	16.850	11,203,650
2024-08-30	16.740	17.230	16.660	17.000	17.000	19,787,351
2024-08-29	16.430	16.870	16.300	16.790	16.790	13,806,193
2024-08-28	16.540	16.800	16.470	16.520	16.520	10,861,647
2024-08-27	16.470	16.610	16.310	16.540	16.540	10,504,844
2024-08-26	16.450	16.790	16.390	16.650	16.650	18,142,963
2024-08-23	16.290	16.470	15.950	16.310	16.310	16,150,263
2024-08-22	16.260	16.300	15.900	15.960	15.960	9,587,116
2024-08-21	16.150	16.300	15.980	16.250	16.250	8,471,147
2024-08-20	16.450	16.570	16.050	16.140	16.140	10,575,910
2024-08-19	16.270	16.700	16.230	16.500	16.500	12,407,323
2024-08-16	16.380	16.450	16.190	16.250	16.250	8,547,500
2024-08-15	16.040	16.460	16.020	16.250	16.250	7,976,099
2024-08-14	16.360	16.400	16.100	16.120	16.120	7,597,434
2024-08-13	16.490	16.530	16.210	16.430	16.430	6,722,279
2024-08-12	16.410	16.520	16.290	16.380	16.380	6,087,388
2024-08-09	16.590	16.770	16.450	16.470	16.470	9,007,385
2024-08-08	16.490	16.570	16.260	16.460	16.460	6,664,599
2024-08-07	16.510	16.760	16.340	16.590	16.590	9,467,439
2024-08-06	16.500	16.610	16.240	16.480	16.480	10,251,486
2024-08-05	16.610	16.940	16.360	16.390	16.390	11,769,287
2024-08-02	16.820	17.000	16.670	16.710	16.710	7,381,304
2024-08-01	17.200	17.260	16.820	16.960	16.960	10,284,778
2024-07-31	16.250	17.020	16.210	17.000	17.000	15,813,363
2024-07-30	16.300	16.340	15.980	16.200	16.200	7,964,436

← NewerPage 9 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.