Sichuan Tianwei Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 31.915 | 31.980 | 29.770 | 30.420 | 17.295 | 2,882,075 |
| 2024-04-29 | 30.797 | 31.941 | 30.563 | 31.863 | 18.115 | 3,632,294 |
| 2024-04-26 | 30.680 | 32.214 | 30.212 | 31.343 | 17.820 | 4,051,515 |
| 2024-04-25 | 32.864 | 32.864 | 30.082 | 30.550 | 17.369 | 5,231,047 |
| 2024-04-24 | 27.066 | 32.539 | 27.053 | 32.539 | 18.499 | 4,907,347 |
| 2024-04-23 | 26.260 | 27.586 | 25.506 | 27.118 | 15.418 | 2,108,206 |
| 2024-04-22 | 26.988 | 27.482 | 25.623 | 25.961 | 14.760 | 2,460,259 |
| 2024-04-19 | 26.234 | 26.871 | 26.013 | 26.377 | 14.996 | 748,671 |
| 2024-04-18 | 26.650 | 27.079 | 25.831 | 26.728 | 15.196 | 953,267 |
| 2024-04-17 | 25.233 | 26.962 | 25.233 | 26.624 | 15.137 | 1,019,111 |
| 2024-04-16 | 26.715 | 26.780 | 24.778 | 25.233 | 14.346 | 1,245,114 |
| 2024-04-15 | 27.976 | 28.561 | 26.455 | 26.858 | 15.270 | 1,111,233 |
| 2024-04-12 | 28.366 | 29.003 | 28.132 | 28.249 | 16.061 | 552,892 |
| 2024-04-11 | 28.184 | 29.237 | 27.976 | 28.470 | 16.186 | 566,841 |
| 2024-04-10 | 29.185 | 29.185 | 28.028 | 28.470 | 16.186 | 611,737 |
| 2024-04-09 | 28.470 | 29.263 | 28.236 | 29.133 | 16.563 | 753,119 |
| 2024-04-08 | 30.277 | 30.277 | 28.197 | 28.197 | 16.031 | 930,250 |
| 2024-04-03 | 30.459 | 30.472 | 29.497 | 29.900 | 16.999 | 648,577 |
| 2024-04-02 | 30.654 | 30.719 | 29.913 | 30.212 | 17.177 | 658,996 |
| 2024-04-01 | 29.744 | 30.654 | 29.744 | 30.654 | 17.428 | 800,818 |
| 2024-03-29 | 29.575 | 29.744 | 28.925 | 29.744 | 16.910 | 564,795 |
| 2024-03-28 | 27.833 | 29.406 | 27.820 | 29.055 | 16.519 | 832,211 |
| 2024-03-27 | 28.782 | 29.120 | 27.690 | 27.690 | 15.743 | 870,216 |
| 2024-03-26 | 28.912 | 29.913 | 28.470 | 29.042 | 16.511 | 1,079,053 |
| 2024-03-25 | 31.070 | 31.070 | 29.341 | 29.354 | 16.689 | 1,361,241 |
| 2024-03-22 | 30.862 | 31.629 | 30.758 | 30.940 | 17.590 | 855,588 |
| 2024-03-21 | 31.499 | 31.707 | 30.914 | 31.603 | 17.967 | 918,264 |
| 2024-03-20 | 31.135 | 31.577 | 30.810 | 31.577 | 17.953 | 1,129,363 |
| 2024-03-19 | 31.265 | 31.460 | 30.966 | 31.174 | 17.723 | 861,057 |
| 2024-03-18 | 30.394 | 31.200 | 30.303 | 31.148 | 17.709 | 1,343,024 |
| 2024-03-15 | 29.536 | 30.199 | 29.133 | 30.173 | 17.154 | 946,150 |
| 2024-03-14 | 30.108 | 30.277 | 29.250 | 29.705 | 16.888 | 701,745 |
| 2024-03-13 | 30.680 | 30.732 | 29.900 | 30.030 | 17.073 | 738,116 |
| 2024-03-12 | 29.835 | 30.472 | 29.510 | 30.095 | 17.110 | 791,993 |
| 2024-03-11 | 28.782 | 29.744 | 28.379 | 29.705 | 16.888 | 870,979 |
| 2024-03-08 | 28.223 | 28.886 | 28.106 | 28.821 | 16.386 | 655,915 |
| 2024-03-07 | 29.042 | 29.107 | 28.080 | 28.080 | 15.964 | 731,919 |
| 2024-03-06 | 28.444 | 29.172 | 27.963 | 28.795 | 16.371 | 773,705 |
| 2024-03-05 | 28.886 | 29.302 | 28.327 | 28.535 | 16.223 | 701,799 |
| 2024-03-04 | 29.874 | 30.160 | 28.249 | 28.912 | 16.437 | 918,537 |
| 2024-03-01 | 29.159 | 29.614 | 28.860 | 29.445 | 16.740 | 1,252,836 |
| 2024-02-29 | 27.651 | 29.107 | 27.521 | 29.055 | 16.519 | 1,334,186 |
| 2024-02-28 | 31.070 | 31.629 | 27.612 | 27.651 | 15.720 | 2,298,124 |
| 2024-02-27 | 30.030 | 31.031 | 29.484 | 30.979 | 17.613 | 877,594 |
| 2024-02-26 | 29.315 | 30.316 | 28.886 | 30.030 | 17.073 | 1,471,956 |
| 2024-02-23 | 28.054 | 29.419 | 27.599 | 29.315 | 16.667 | 1,255,749 |
| 2024-02-22 | 26.793 | 27.742 | 26.650 | 27.651 | 15.720 | 1,018,901 |
| 2024-02-21 | 26.013 | 27.755 | 25.480 | 26.793 | 15.233 | 1,230,517 |
| 2024-02-20 | 26.130 | 26.325 | 25.207 | 26.143 | 14.863 | 1,039,032 |
| 2024-02-19 | 26.260 | 27.183 | 25.558 | 26.143 | 14.863 | 2,133,732 |
| 2024-02-08 | 21.866 | 25.831 | 21.489 | 25.597 | 14.553 | 2,495,808 |
| 2024-02-07 | 23.868 | 23.868 | 21.840 | 22.126 | 12.579 | 2,032,656 |
| 2024-02-06 | 23.140 | 24.401 | 21.047 | 23.907 | 13.592 | 2,008,788 |
| 2024-02-05 | 27.105 | 27.105 | 22.984 | 23.608 | 13.422 | 1,803,426 |
| 2024-02-02 | 29.016 | 29.549 | 26.078 | 27.027 | 15.366 | 1,017,872 |
| 2024-02-01 | 29.224 | 29.809 | 28.392 | 28.769 | 16.356 | 945,912 |
| 2024-01-31 | 31.525 | 31.525 | 29.679 | 29.692 | 16.881 | 971,445 |
| 2024-01-30 | 32.877 | 33.150 | 31.421 | 31.421 | 17.864 | 603,571 |
| 2024-01-29 | 34.866 | 35.009 | 32.942 | 33.137 | 18.839 | 686,496 |
| 2024-01-26 | 35.516 | 35.516 | 34.281 | 34.424 | 19.571 | 750,999 |
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.