Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.617	35.412	32.305	35.334	20.089	1,246,137
2024-01-24	32.994	33.020	31.226	32.500	18.477	977,658
2024-01-23	33.306	33.865	32.240	32.539	18.499	1,125,234
2024-01-22	36.114	36.114	33.150	33.475	19.032	938,239
2024-01-19	36.868	36.894	35.737	35.932	20.428	857,788
2024-01-18	37.492	37.661	35.243	36.127	20.539	1,244,738
2024-01-17	38.857	38.870	37.219	37.479	21.308	956,504
2024-01-16	38.701	38.857	37.934	38.857	22.091	659,152
2024-01-15	39.208	39.208	39.208	39.208	22.291	0
2024-01-12	39.312	39.793	39.000	39.208	22.291	566,088
2024-01-11	38.740	39.728	38.649	39.507	22.461	706,602
2024-01-10	39.143	39.546	38.363	39.221	22.298	639,606
2024-01-09	38.870	39.637	38.857	39.013	22.180	543,985
2024-01-08	39.923	40.287	38.870	38.870	22.099	658,236
2024-01-05	41.093	41.327	40.170	40.300	22.912	586,657
2024-01-04	40.833	41.210	40.716	41.119	23.378	723,238
2024-01-03	40.885	41.301	40.755	40.950	23.281	795,561
2024-01-02	40.846	41.418	40.742	41.223	23.437	676,170
2023-12-29	39.871	41.041	39.715	40.911	23.259	949,955
2023-12-28	38.688	39.910	38.415	39.767	22.609	684,443
2023-12-27	38.142	38.779	38.090	38.701	22.003	424,379
2023-12-26	39.598	39.598	38.298	38.532	21.907	450,593
2023-12-25	39.598	40.508	39.026	39.299	22.343	543,926
2023-12-22	39.741	40.482	39.403	39.598	22.513	733,517
2023-12-21	39.572	40.170	38.779	39.741	22.594	666,794
2023-12-20	40.742	40.937	39.650	39.650	22.542	607,920
2023-12-19	40.664	40.807	39.728	40.677	23.126	725,450
2023-12-18	41.002	41.002	40.040	40.196	22.853	419,395
2023-12-15	41.041	41.158	40.508	40.690	23.134	464,972
2023-12-14	40.859	41.470	40.859	41.041	23.333	517,167
2023-12-13	41.236	41.574	40.703	41.054	23.341	674,174
2023-12-12	40.846	41.561	40.638	41.223	23.437	654,620
2023-12-11	41.054	41.054	39.806	40.742	23.163	716,250
2023-12-08	41.015	41.444	40.365	40.508	23.030	628,823
2023-12-07	40.950	41.340	40.768	41.093	23.363	455,718
2023-12-06	41.093	41.652	40.911	40.976	23.296	553,855
2023-12-05	41.899	42.055	41.080	41.080	23.355	495,510
2023-12-04	42.263	42.510	41.886	41.886	23.814	603,454
2023-12-01	41.678	42.315	41.470	42.250	24.021	831,413
2023-11-30	42.432	42.432	41.366	41.665	23.688	536,842
2023-11-29	42.679	42.744	42.042	42.211	23.998	668,395
2023-11-28	41.860	42.900	41.860	42.471	24.146	698,509
2023-11-27	41.873	42.458	41.652	42.146	23.961	866,750
2023-11-24	42.653	42.900	41.353	41.626	23.666	732,860
2023-11-23	42.133	42.731	41.665	42.640	24.242	671,452
2023-11-22	42.822	43.030	42.107	42.211	23.998	825,856
2023-11-21	43.420	43.420	42.575	42.601	24.220	661,076
2023-11-20	43.329	43.329	42.510	43.108	24.508	749,079
2023-11-17	42.575	43.264	42.263	43.108	24.508	1,143,884
2023-11-16	42.965	43.082	42.250	42.380	24.094	648,900
2023-11-15	43.004	43.030	42.380	42.978	24.434	1,039,667
2023-11-14	42.419	42.809	42.224	42.575	24.205	712,631
2023-11-13	41.639	42.601	41.600	42.497	24.161	1,105,431
2023-11-10	41.119	41.873	41.119	41.769	23.747	572,937
2023-11-09	41.600	42.081	40.976	41.535	23.614	546,210
2023-11-08	42.172	42.172	41.444	41.665	23.688	754,170
2023-11-07	42.224	42.224	41.756	42.094	23.932	528,128
2023-11-06	41.808	42.185	41.639	42.133	23.954	734,375
2023-11-03	41.171	42.029	40.963	41.574	23.636	899,065
2023-11-02	41.366	41.639	40.716	40.989	23.304	510,045

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.