Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	45.006	45.006	42.523	42.770	24.316	1,361,661
2023-05-04	43.433	45.487	42.666	45.110	25.647	1,404,874
2023-04-28	41.600	44.239	41.600	43.615	24.797	1,106,116
2023-04-27	41.340	43.264	40.911	42.120	23.947	859,821
2023-04-26	41.171	42.822	41.171	41.470	23.577	975,505
2023-04-25	43.784	43.914	40.768	41.834	23.784	2,096,004
2023-04-24	48.100	48.698	43.381	43.654	24.819	2,936,893
2023-04-21	50.050	53.261	48.711	48.711	27.694	3,128,470
2023-04-20	50.960	51.584	49.478	49.907	28.374	2,108,899
2023-04-19	50.791	54.054	50.245	51.714	29.401	3,538,094
2023-04-18	48.321	50.934	48.282	50.609	28.773	1,893,741
2023-04-17	50.167	50.271	48.204	48.594	27.627	979,980
2023-04-14	48.659	49.725	47.671	49.712	28.263	1,191,201
2023-04-13	49.920	50.024	48.464	48.659	27.664	1,042,408
2023-04-12	47.515	50.037	47.242	49.387	28.078	1,667,321
2023-04-11	47.801	48.321	46.839	47.502	27.006	788,238
2023-04-10	48.334	48.958	47.502	47.723	27.132	973,693
2023-04-07	48.880	49.179	47.658	48.594	27.627	1,445,983
2023-04-06	45.812	49.179	45.565	48.698	27.686	2,265,864
2023-04-04	47.437	47.437	45.760	45.838	26.060	1,337,559
2023-04-03	46.280	47.710	46.020	47.229	26.851	1,277,792
2023-03-31	46.267	46.423	45.500	46.020	26.164	747,840
2023-03-30	47.125	47.255	45.110	46.306	26.326	1,405,881
2023-03-29	46.332	47.346	45.799	46.826	26.622	1,162,801
2023-03-28	47.996	48.165	45.890	46.150	26.238	1,673,903
2023-03-27	48.542	49.257	46.995	47.996	27.287	2,190,202
2023-03-24	45.669	49.972	45.305	48.542	27.598	3,577,470
2023-03-23	45.097	45.539	44.811	45.435	25.831	1,049,027
2023-03-22	45.162	45.669	44.330	45.474	25.853	1,564,925
2023-03-21	42.770	45.201	42.770	45.201	25.698	2,013,774
2023-03-20	43.290	43.407	41.730	42.770	24.316	908,705
2023-03-17	42.965	43.784	42.419	42.978	24.434	667,218
2023-03-16	43.420	43.654	42.393	42.549	24.190	838,700
2023-03-15	44.837	45.305	43.420	43.420	24.686	1,533,441
2023-03-14	44.018	44.525	43.511	44.525	25.314	1,217,533
2023-03-13	45.162	45.474	43.433	44.083	25.063	1,264,802
2023-03-10	44.252	45.201	43.654	44.538	25.321	2,078,849
2023-03-09	42.718	44.590	42.614	43.875	24.944	2,088,386
2023-03-08	41.548	43.030	41.379	42.497	24.161	1,107,867
2023-03-07	43.680	43.784	41.626	41.743	23.732	1,405,432
2023-03-06	43.732	44.772	43.069	43.550	24.760	1,437,803
2023-03-03	43.680	44.395	42.718	44.044	25.040	1,638,318
2023-03-02	42.809	44.850	42.510	43.589	24.782	1,790,743
2023-03-01	42.601	42.900	42.094	42.822	24.346	701,954
2023-02-28	42.627	43.095	41.795	42.653	24.250	959,584
2023-02-27	42.939	43.654	42.263	42.718	24.287	1,397,015
2023-02-24	41.535	43.953	41.509	43.394	24.671	2,343,230
2023-02-23	41.990	42.406	41.249	41.496	23.592	715,210
2023-02-22	41.132	42.640	40.794	41.886	23.814	1,244,621
2023-02-21	40.716	41.847	40.716	41.132	23.385	624,145
2023-02-20	41.028	41.444	39.793	40.885	23.244	885,154
2023-02-17	41.106	41.587	40.638	41.314	23.488	731,367
2023-02-16	42.900	43.069	40.599	41.080	23.355	1,145,424
2023-02-15	42.510	43.134	42.289	42.796	24.331	1,086,642
2023-02-14	43.537	43.667	42.666	42.770	24.316	847,750
2023-02-13	42.120	43.940	41.964	43.550	24.760	1,301,142
2023-02-10	42.614	43.199	41.938	42.276	24.035	788,507
2023-02-09	41.860	42.666	41.236	42.562	24.198	1,215,342
2023-02-08	42.913	42.913	41.353	41.353	23.511	899,961
2023-02-07	41.821	43.147	41.457	42.627	24.235	1,236,809

← NewerPage 15 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.