Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.093	42.016	40.950	41.613	23.658	860,958
2023-02-03	40.937	41.496	40.456	41.275	23.466	621,697
2023-02-02	41.314	41.587	40.885	41.197	23.422	650,132
2023-02-01	40.703	41.327	40.482	41.106	23.370	725,498
2023-01-31	40.820	40.820	40.209	40.469	23.008	462,850
2023-01-30	40.300	41.405	40.014	40.846	23.222	628,745
2023-01-20	40.339	40.508	39.897	40.001	22.742	326,706
2023-01-19	39.650	40.339	39.351	40.339	22.934	445,786
2023-01-18	39.117	39.858	39.117	39.559	22.491	412,425
2023-01-17	39.208	39.754	39.026	39.130	22.247	308,869
2023-01-16	38.285	39.494	38.285	39.234	22.306	575,190
2023-01-13	38.155	38.363	37.284	38.285	21.766	263,196
2023-01-12	37.999	38.285	37.739	37.778	21.478	166,029
2023-01-11	37.960	38.298	37.531	37.622	21.389	261,487
2023-01-10	38.220	38.233	37.739	38.077	21.648	226,443
2023-01-09	38.077	38.792	37.999	38.181	21.707	308,051
2023-01-06	38.506	38.701	37.973	38.324	21.788	351,798
2023-01-05	38.454	38.714	38.168	38.597	21.944	381,122
2023-01-04	37.895	38.740	37.869	38.311	21.781	260,594
2023-01-03	37.310	38.441	36.985	38.259	21.752	370,163
2022-12-30	37.648	37.687	36.777	36.946	21.005	191,449
2022-12-29	37.739	37.869	37.219	37.271	21.190	277,113
2022-12-28	38.818	38.818	37.258	37.739	21.456	216,738
2022-12-27	37.856	38.805	37.856	38.584	21.936	285,378
2022-12-26	36.699	38.090	36.699	38.077	21.648	201,965
2022-12-23	36.855	37.284	36.647	37.050	21.064	217,743
2022-12-22	37.557	37.596	36.920	37.063	21.072	225,260
2022-12-21	38.155	38.428	37.440	37.531	21.338	214,314
2022-12-20	38.038	38.610	37.791	38.285	21.766	202,619
2022-12-19	39.195	39.195	37.999	38.038	21.626	186,356
2022-12-16	39.390	39.832	38.532	38.818	22.069	318,240
2022-12-15	39.767	40.651	39.013	39.598	22.513	437,013
2022-12-14	39.858	40.963	39.325	39.520	22.468	392,687
2022-12-13	39.533	39.949	39.143	39.234	22.306	277,561
2022-12-12	39.000	39.949	38.610	39.689	22.564	419,654
2022-12-09	39.299	39.520	38.740	39.000	22.173	427,553
2022-12-08	39.923	40.079	39.195	39.195	22.284	383,852
2022-12-07	40.287	40.365	39.858	39.910	22.690	288,688
2022-12-06	40.521	40.859	40.118	40.287	22.905	347,178
2022-12-05	40.456	40.625	39.663	40.521	23.037	450,522
2022-12-02	39.975	40.430	39.455	40.105	22.801	310,722
2022-12-01	38.779	40.157	38.779	39.793	22.624	388,577
2022-11-30	39.507	39.507	38.649	38.818	22.069	383,279
2022-11-29	37.895	39.234	37.895	39.065	22.210	460,565
2022-11-28	38.545	38.545	37.583	37.791	21.485	762,706
2022-11-25	39.858	39.858	38.558	38.558	21.922	431,991
2022-11-24	40.365	41.392	39.520	39.858	22.661	894,860
2022-11-23	41.600	41.977	39.650	40.872	23.237	672,237
2022-11-22	43.394	43.498	41.613	41.691	23.703	625,912
2022-11-21	42.484	43.108	41.600	42.978	24.434	541,141
2022-11-18	43.940	44.590	42.133	42.133	23.954	875,331
2022-11-17	43.225	43.524	42.042	43.368	24.656	596,242
2022-11-16	43.940	44.681	42.731	42.835	24.353	670,309
2022-11-15	41.600	44.044	40.898	43.966	24.996	1,553,414
2022-11-14	40.833	41.444	40.560	41.444	23.562	482,280
2022-11-11	42.016	42.770	40.690	40.898	23.252	1,140,733
2022-11-10	42.432	42.432	40.989	41.392	23.533	714,537
2022-11-09	42.965	42.965	41.860	42.432	24.124	681,591
2022-11-08	43.225	43.225	42.055	42.692	24.272	521,363
2022-11-07	42.744	43.238	42.250	43.121	24.516	770,048

← NewerPage 16 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.