Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	40.976	41.158	40.625	40.950	23.281	312,262
2023-07-31	40.924	41.444	40.534	40.898	23.252	721,828
2023-07-28	40.820	41.080	40.586	41.041	23.333	500,360
2023-07-27	41.951	42.029	40.989	41.093	23.363	532,303
2023-07-26	41.795	42.042	41.249	41.717	23.717	580,287
2023-07-25	41.574	42.081	40.885	42.055	23.910	1,096,980
2023-07-24	40.560	41.522	40.326	41.431	23.555	1,304,745
2023-07-21	41.054	41.314	40.391	40.430	22.986	764,179
2023-07-20	42.900	42.900	40.885	40.963	23.289	1,719,894
2023-07-19	43.524	43.875	42.666	42.822	24.346	848,177
2023-07-18	43.654	44.512	43.459	43.693	24.841	812,475
2023-07-17	43.420	44.278	42.640	43.823	24.915	1,353,153
2023-07-14	43.381	43.771	43.212	43.459	24.708	775,491
2023-07-13	43.381	44.031	43.264	43.420	24.686	761,702
2023-07-12	44.525	44.772	43.173	43.290	24.612	1,021,083
2023-07-11	43.004	45.435	43.004	44.447	25.270	1,701,407
2023-07-10	42.822	43.368	42.666	43.004	24.449	823,503
2023-07-07	43.940	44.096	42.588	42.731	24.294	1,123,696
2023-07-06	44.200	44.772	43.745	43.940	24.981	868,598
2023-07-05	44.486	44.915	44.031	44.239	25.151	1,110,799
2023-07-04	43.836	44.434	43.277	44.330	25.203	1,310,905
2023-07-03	44.629	45.071	43.472	43.589	24.782	1,780,314
2023-06-30	44.525	44.850	44.005	44.330	25.203	1,154,839
2023-06-29	43.654	44.902	42.952	44.304	25.188	1,639,062
2023-06-28	43.784	44.174	42.380	43.329	24.634	860,015
2023-06-27	43.290	44.070	42.705	43.563	24.767	649,312
2023-06-26	43.550	44.200	42.549	42.705	24.279	699,762
2023-06-21	45.045	45.045	43.524	43.550	24.760	948,000
2023-06-20	44.525	44.993	44.018	44.681	25.403	1,016,473
2023-06-19	43.875	44.668	43.004	44.239	25.151	1,173,736
2023-06-16	43.563	43.745	43.160	43.225	24.575	632,690
2023-06-15	43.758	43.927	43.199	43.563	24.767	576,231
2023-06-14	43.303	44.044	42.731	43.459	24.708	519,530
2023-06-13	42.250	43.862	41.730	43.277	24.604	1,031,145
2023-06-12	42.003	42.536	41.782	42.484	24.154	651,224
2023-06-09	42.354	42.484	41.704	42.341	24.072	439,539
2023-06-08	43.459	43.459	42.133	42.159	23.969	521,660
2023-06-07	42.094	43.251	41.938	43.082	24.494	737,122
2023-06-06	44.200	44.239	41.990	41.990	23.873	1,494,922
2023-06-05	43.940	45.474	43.940	44.512	25.307	961,909
2023-06-02	44.005	44.824	43.862	44.005	25.018	712,840
2023-06-01	44.785	45.123	43.849	44.304	25.188	1,049,859
2023-05-31	44.772	45.435	44.460	44.642	25.380	910,263
2023-05-30	44.902	45.110	44.330	44.824	25.484	702,088
2023-05-29	44.265	45.539	44.200	45.331	25.772	869,713
2023-05-26	44.148	45.253	43.966	45.253	25.728	605,345
2023-05-25	44.967	45.396	44.174	44.629	25.373	751,894
2023-05-24	44.148	45.279	43.966	44.603	25.358	700,109
2023-05-23	45.058	45.630	44.538	44.616	25.366	978,792
2023-05-22	45.097	45.760	44.460	44.577	25.343	1,009,084
2023-05-19	43.992	45.630	43.407	44.863	25.506	1,973,654
2023-05-18	42.185	44.278	42.185	43.589	24.782	1,251,519
2023-05-17	41.730	42.445	41.340	42.445	24.131	1,121,530
2023-05-16	42.614	42.614	41.808	42.185	23.984	387,582
2023-05-15	43.134	43.667	41.613	42.445	24.131	918,923
2023-05-12	42.744	43.537	41.886	43.134	24.523	732,171
2023-05-11	41.964	42.575	41.639	42.146	23.961	437,511
2023-05-10	41.730	42.107	41.405	41.639	23.673	438,093
2023-05-09	42.328	43.147	41.626	41.886	23.814	719,072
2023-05-08	42.848	43.407	41.873	42.523	24.176	661,880

← NewerPage 14 of 21 · 1,212 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.