Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	43.290	43.290	42.133	42.926	24.405	892,658
2022-11-03	42.185	43.368	41.756	43.069	24.486	1,002,274
2022-11-02	41.340	42.640	41.093	42.263	24.028	1,090,627
2022-11-01	41.587	41.587	40.612	41.405	23.540	790,299
2022-10-31	39.260	41.587	39.260	40.729	23.156	943,170
2022-10-28	41.600	41.600	39.000	39.390	22.395	1,022,615
2022-10-27	42.445	42.965	41.080	41.600	23.651	947,061
2022-10-26	41.964	43.082	40.040	42.692	24.272	1,625,162
2022-10-25	41.834	43.979	41.470	42.978	24.434	1,415,399
2022-10-24	42.276	43.368	41.496	41.834	23.784	1,003,219
2022-10-21	44.070	44.148	41.795	41.847	23.791	864,393
2022-10-20	43.576	43.784	42.289	43.485	24.723	997,855
2022-10-19	44.720	44.720	42.991	43.407	24.678	1,046,149
2022-10-18	46.085	46.280	42.939	44.031	25.033	2,582,964
2022-10-17	39.039	44.707	39.039	44.707	25.417	1,982,767
2022-10-14	36.829	37.544	35.763	37.258	21.182	450,681
2022-10-13	35.568	36.634	35.542	36.231	20.599	308,946
2022-10-12	33.956	35.802	33.202	35.763	20.332	310,768
2022-10-11	34.346	34.866	33.696	33.956	19.305	222,426
2022-10-10	36.504	36.829	33.683	33.813	19.224	320,439
2022-09-30	37.180	37.180	35.516	35.516	20.192	259,957
2022-09-29	37.739	38.272	36.712	36.920	20.990	281,984
2022-09-28	39.000	39.325	37.453	37.544	21.345	257,324
2022-09-27	37.830	38.987	37.635	38.961	22.151	365,933
2022-09-26	38.389	38.389	37.154	37.245	21.175	332,601
2022-09-23	39.403	40.209	38.272	38.545	21.914	266,033
2022-09-22	39.676	41.119	39.481	39.806	22.631	243,016
2022-09-21	38.740	39.845	37.843	39.676	22.557	305,936
2022-09-20	38.896	38.896	37.934	38.584	21.936	187,466
2022-09-19	39.000	39.000	37.765	37.765	21.471	285,725
2022-09-16	39.312	40.430	38.740	38.766	22.040	308,995
2022-09-15	41.522	41.522	38.584	39.936	22.705	848,402
2022-09-14	40.963	41.600	40.755	41.379	23.525	472,140
2022-09-13	41.600	42.224	40.885	41.808	23.769	357,522
2022-09-09	41.587	41.756	41.223	41.470	23.577	248,111
2022-09-08	42.705	42.835	41.405	41.613	23.658	385,164
2022-09-07	42.055	42.835	41.639	42.406	24.109	377,024
2022-09-06	41.158	42.237	41.158	41.977	23.865	389,348
2022-09-05	42.250	42.263	41.015	41.314	23.488	390,943
2022-09-02	41.236	42.133	40.703	41.548	23.621	576,673
2022-09-01	41.600	42.237	40.885	40.885	23.244	516,107
2022-08-31	43.550	43.550	41.301	41.301	23.481	796,265
2022-08-30	43.212	44.200	43.212	43.550	24.760	522,099
2022-08-29	42.588	43.732	41.756	43.472	24.715	558,678
2022-08-26	44.850	45.019	42.705	43.186	24.553	1,248,118
2022-08-25	46.800	47.307	44.070	44.499	25.299	1,422,492
2022-08-24	49.660	49.660	46.657	46.800	26.607	1,484,486
2022-08-23	51.610	51.909	49.595	49.608	28.204	1,232,155
2022-08-22	51.285	52.312	50.830	51.597	29.335	570,957
2022-08-19	53.170	54.067	51.480	51.480	29.268	1,130,755
2022-08-18	54.080	54.184	52.273	53.300	30.303	1,671,368
2022-08-17	51.142	54.223	50.778	54.015	30.709	2,904,713
2022-08-16	51.454	52.260	50.895	51.181	29.098	1,049,790
2022-08-15	51.935	52.182	50.778	51.649	29.364	1,274,651
2022-08-12	53.625	54.067	51.350	52.000	29.564	2,042,050
2022-08-11	54.587	55.640	53.482	54.080	30.746	1,977,387
2022-08-10	56.290	56.290	54.470	54.925	31.227	1,971,959
2022-08-09	55.029	57.694	53.794	55.705	31.670	3,378,709
2022-08-08	52.910	56.641	52.013	55.302	31.441	3,813,392
2022-08-05	51.142	54.548	51.142	52.988	30.125	3,930,971

← NewerPage 17 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.