Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.574	41.652	40.638	41.535	23.614	703,735
2023-10-31	41.288	41.691	40.638	41.392	23.533	1,451,340
2023-10-30	40.547	41.509	39.988	41.275	23.466	1,220,745
2023-10-27	39.871	40.287	39.130	40.222	22.868	724,263
2023-10-26	39.390	40.066	38.714	39.975	22.727	652,078
2023-10-25	39.260	39.858	39.000	39.429	22.417	482,030
2023-10-24	38.090	39.351	37.518	39.221	22.298	655,483
2023-10-23	37.895	38.935	37.492	38.220	21.729	614,565
2023-10-20	39.884	40.157	38.090	38.207	21.722	1,171,778
2023-10-19	39.286	41.275	39.130	40.222	22.868	1,102,574
2023-10-18	40.235	40.339	39.273	39.286	22.335	302,330
2023-10-17	39.299	40.508	39.208	40.456	23.001	482,857
2023-10-16	39.663	40.183	39.273	39.754	22.601	619,400
2023-10-13	41.106	41.106	39.520	39.767	22.609	1,040,581
2023-10-12	41.158	41.340	40.508	41.340	23.503	647,263
2023-10-11	40.495	41.392	40.196	40.937	23.274	659,272
2023-10-10	41.145	41.145	40.196	40.495	23.023	496,535
2023-10-09	41.392	41.392	40.508	40.885	23.244	505,767
2023-09-28	40.456	41.275	40.235	41.119	23.378	688,391
2023-09-27	40.300	40.690	39.559	40.456	23.001	420,642
2023-09-26	40.768	40.768	39.780	39.858	22.661	557,775
2023-09-25	40.235	41.015	40.131	40.768	23.178	600,441
2023-09-22	39.676	40.534	39.455	40.404	22.971	695,142
2023-09-21	39.234	40.560	39.234	40.144	22.823	570,230
2023-09-20	39.988	40.235	39.650	39.689	22.564	337,309
2023-09-19	40.924	41.171	39.780	40.001	22.742	504,660
2023-09-18	40.885	41.405	40.365	40.924	23.267	442,331
2023-09-15	40.287	40.911	39.832	40.612	23.089	536,744
2023-09-14	41.054	41.093	39.754	40.183	22.845	602,136
2023-09-13	41.457	41.561	40.495	41.067	23.348	641,006
2023-09-12	41.587	41.587	41.015	41.444	23.562	552,370
2023-09-11	42.315	42.328	41.002	41.249	23.451	1,395,699
2023-09-08	40.963	42.211	40.963	42.029	23.895	975,807
2023-09-07	41.470	41.951	40.950	41.054	23.341	787,506
2023-09-06	40.872	41.574	40.573	41.470	23.577	729,040
2023-09-05	41.015	41.275	40.612	40.859	23.230	589,535
2023-09-04	40.495	41.353	40.443	40.768	23.178	815,348
2023-09-01	41.444	41.444	40.521	40.911	23.259	540,216
2023-08-31	40.664	41.470	40.651	41.210	23.429	1,090,489
2023-08-30	40.235	41.275	40.066	40.833	23.215	1,496,664
2023-08-29	37.440	40.196	37.232	40.066	22.779	1,437,218
2023-08-28	39.234	39.260	37.206	37.219	21.160	576,275
2023-08-25	38.363	38.649	37.076	37.180	21.138	662,312
2023-08-24	38.350	39.104	38.025	38.649	21.973	349,109
2023-08-23	39.494	39.494	38.506	38.506	21.892	470,343
2023-08-22	39.923	40.170	38.103	39.299	22.343	608,121
2023-08-21	39.559	40.430	39.195	39.338	22.365	486,681
2023-08-18	39.533	40.261	39.533	39.754	22.601	681,406
2023-08-17	38.298	39.754	37.921	39.715	22.579	697,594
2023-08-16	38.844	39.117	38.363	38.363	21.811	382,229
2023-08-15	39.546	39.546	38.740	38.948	22.143	391,467
2023-08-14	39.130	39.754	38.597	39.572	22.498	785,028
2023-08-11	39.923	40.001	39.247	39.247	22.313	247,101
2023-08-10	39.364	40.157	39.338	39.858	22.661	305,048
2023-08-09	39.533	39.676	39.156	39.442	22.424	382,367
2023-08-08	39.871	39.936	39.286	39.793	22.624	388,874
2023-08-07	40.625	40.820	39.416	39.780	22.616	781,058
2023-08-04	40.924	41.327	40.560	40.625	23.097	588,568
2023-08-03	41.431	41.431	40.625	40.963	23.289	508,981
2023-08-02	40.651	41.574	40.625	41.483	23.584	519,369

← NewerPage 13 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.