Sichuan Tianwei Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.254 | 20.280 | 19.786 | 20.085 | 11.419 | 1,162,356 |
| 2024-07-26 | 19.487 | 20.267 | 19.448 | 20.189 | 11.478 | 1,642,508 |
| 2024-07-25 | 19.318 | 19.695 | 18.980 | 19.448 | 11.057 | 860,009 |
| 2024-07-24 | 19.734 | 19.955 | 19.279 | 19.318 | 10.983 | 1,032,553 |
| 2024-07-23 | 20.150 | 20.358 | 19.708 | 19.734 | 11.219 | 1,258,155 |
| 2024-07-22 | 19.552 | 20.267 | 19.552 | 20.241 | 11.508 | 1,345,949 |
| 2024-07-19 | 19.357 | 20.124 | 19.149 | 19.903 | 11.316 | 1,364,565 |
| 2024-07-18 | 19.370 | 19.487 | 18.824 | 19.357 | 11.005 | 1,281,040 |
| 2024-07-17 | 19.838 | 19.838 | 19.344 | 19.370 | 11.012 | 1,073,352 |
| 2024-07-16 | 19.422 | 19.786 | 19.331 | 19.656 | 11.175 | 1,081,986 |
| 2024-07-15 | 20.124 | 20.423 | 19.409 | 19.552 | 11.116 | 1,293,464 |
| 2024-07-12 | 19.409 | 20.605 | 19.409 | 20.020 | 11.382 | 1,235,353 |
| 2024-07-11 | 19.669 | 20.475 | 19.669 | 20.371 | 11.582 | 1,616,258 |
| 2024-07-10 | 19.877 | 20.319 | 19.643 | 19.656 | 11.175 | 2,043,577 |
| 2024-07-09 | 19.630 | 20.176 | 19.097 | 20.059 | 11.404 | 2,627,966 |
| 2024-07-08 | 19.825 | 19.864 | 19.006 | 19.058 | 10.835 | 2,063,302 |
| 2024-07-05 | 19.500 | 19.500 | 19.500 | 19.500 | 11.086 | 0 |
| 2024-07-04 | 20.488 | 20.514 | 19.422 | 19.500 | 11.086 | 3,614,538 |
| 2024-07-03 | 21.710 | 21.710 | 20.007 | 20.085 | 11.419 | 6,473,750 |
| 2024-07-02 | 21.502 | 22.100 | 21.502 | 21.866 | 12.432 | 5,796,809 |
| 2024-07-01 | 22.646 | 22.646 | 22.646 | 22.646 | 12.875 | 687,013 |
| 2024-06-28 | 27.911 | 28.912 | 27.638 | 28.301 | 16.090 | 661,416 |
| 2024-06-27 | 28.847 | 28.847 | 27.846 | 27.846 | 15.831 | 795,502 |
| 2024-06-26 | 27.170 | 28.847 | 27.079 | 28.730 | 16.334 | 964,004 |
| 2024-06-25 | 27.365 | 28.236 | 27.183 | 27.417 | 15.588 | 977,988 |
| 2024-06-24 | 29.549 | 30.030 | 27.365 | 27.365 | 15.558 | 1,209,915 |
| 2024-06-21 | 29.393 | 29.562 | 28.444 | 28.899 | 16.430 | 1,359,400 |
| 2024-06-20 | 29.068 | 31.291 | 28.743 | 29.874 | 16.984 | 2,361,534 |
| 2024-06-19 | 28.912 | 29.250 | 28.626 | 29.068 | 16.526 | 743,782 |
| 2024-06-18 | 29.016 | 29.419 | 28.665 | 28.964 | 16.467 | 671,953 |
| 2024-06-17 | 28.938 | 29.146 | 28.340 | 29.029 | 16.504 | 882,204 |
| 2024-06-14 | 28.470 | 28.769 | 28.145 | 28.535 | 16.223 | 814,099 |
| 2024-06-13 | 27.950 | 29.614 | 27.690 | 29.042 | 16.511 | 1,286,364 |
| 2024-06-12 | 27.313 | 28.431 | 27.313 | 27.950 | 15.891 | 601,429 |
| 2024-06-11 | 26.975 | 27.755 | 26.078 | 27.651 | 15.720 | 750,573 |
| 2024-06-07 | 26.234 | 27.157 | 26.130 | 26.650 | 15.151 | 667,456 |
| 2024-06-06 | 28.236 | 28.249 | 25.883 | 26.104 | 14.841 | 1,369,854 |
| 2024-06-05 | 27.820 | 28.834 | 27.820 | 28.054 | 15.950 | 1,000,581 |
| 2024-06-04 | 29.406 | 29.575 | 27.339 | 28.054 | 15.950 | 1,480,345 |
| 2024-06-03 | 30.979 | 31.070 | 29.354 | 29.575 | 16.814 | 1,309,276 |
| 2024-05-31 | 30.095 | 31.018 | 29.640 | 31.005 | 17.627 | 1,239,228 |
| 2024-05-30 | 29.926 | 30.381 | 29.341 | 30.095 | 17.110 | 534,107 |
| 2024-05-29 | 29.926 | 30.498 | 29.926 | 30.108 | 17.117 | 676,713 |
| 2024-05-28 | 30.888 | 30.888 | 30.160 | 30.199 | 17.169 | 738,262 |
| 2024-05-27 | 30.732 | 31.044 | 30.160 | 30.914 | 17.576 | 1,018,435 |
| 2024-05-24 | 30.277 | 31.096 | 29.861 | 30.732 | 17.472 | 1,167,934 |
| 2024-05-23 | 30.732 | 31.031 | 30.225 | 30.277 | 17.213 | 1,217,021 |
| 2024-05-22 | 30.199 | 30.771 | 30.199 | 30.732 | 17.472 | 767,319 |
| 2024-05-21 | 30.979 | 31.005 | 30.303 | 30.472 | 17.324 | 930,653 |
| 2024-05-20 | 31.330 | 31.785 | 30.849 | 31.239 | 17.760 | 1,196,642 |
| 2024-05-17 | 30.524 | 31.317 | 30.290 | 31.304 | 17.797 | 1,277,460 |
| 2024-05-16 | 30.030 | 30.875 | 29.939 | 30.264 | 17.206 | 841,889 |
| 2024-05-15 | 30.836 | 31.512 | 30.199 | 30.264 | 17.206 | 1,324,235 |
| 2024-05-14 | 31.174 | 31.356 | 30.732 | 31.343 | 17.820 | 879,352 |
| 2024-05-13 | 31.369 | 31.382 | 30.693 | 31.031 | 17.642 | 1,041,532 |
| 2024-05-10 | 32.071 | 32.071 | 31.200 | 31.746 | 18.049 | 1,738,982 |
| 2024-05-09 | 30.693 | 32.175 | 30.693 | 32.149 | 18.278 | 2,353,037 |
| 2024-05-08 | 31.551 | 32.045 | 30.680 | 30.940 | 17.590 | 1,738,354 |
| 2024-05-07 | 30.498 | 31.915 | 30.498 | 31.850 | 18.108 | 3,269,996 |
| 2024-05-06 | 30.615 | 30.797 | 30.290 | 30.771 | 17.494 | 1,888,798 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 0.3000 CNY |
| 2024-08-12 | 0.4875 CNY |
| 2022-05-26 | 0.6250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.