Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	57.369	57.369	50.830	51.948	29.534	5,040,733
2022-08-03	44.850	54.652	44.850	54.652	31.071	6,433,800
2022-08-02	46.644	47.840	44.577	45.539	25.890	759,314
2022-08-01	46.215	48.165	45.838	47.502	27.006	771,505
2022-07-29	48.048	48.061	46.618	47.333	26.910	487,962
2022-07-28	46.462	48.230	45.864	47.944	27.258	601,274
2022-07-27	44.876	46.488	44.876	46.462	26.415	332,168
2022-07-26	45.773	45.773	44.200	45.461	25.846	319,151
2022-07-25	45.630	46.631	45.279	45.539	25.890	277,414
2022-07-22	46.748	47.255	45.578	45.929	26.112	369,548
2022-07-21	46.540	47.164	46.137	46.644	26.519	365,203
2022-07-20	45.110	46.696	45.110	46.540	26.460	413,228
2022-07-19	44.733	45.591	44.733	45.539	25.890	277,574
2022-07-18	44.655	45.162	43.940	45.149	25.669	231,385
2022-07-15	44.850	45.344	43.836	44.395	25.240	297,232
2022-07-14	44.382	45.760	44.213	44.954	25.558	292,266
2022-07-13	44.330	45.058	44.083	44.382	25.233	314,507
2022-07-12	45.968	46.462	44.304	44.590	25.351	572,839
2022-07-11	46.865	47.060	45.526	46.189	26.260	473,346
2022-07-08	48.009	48.074	46.852	47.294	26.888	277,508
2022-07-07	47.775	48.347	47.268	47.333	26.910	245,217
2022-07-06	47.086	47.801	47.060	47.580	27.051	259,621
2022-07-05	49.166	49.166	47.086	47.320	26.903	523,454
2022-07-04	48.087	48.971	47.060	48.854	27.775	401,427
2022-07-01	49.140	49.231	47.970	48.048	27.317	375,099
2022-06-30	48.360	49.335	48.360	48.672	27.672	510,058
2022-06-29	50.700	51.402	48.464	48.789	27.738	863,077
2022-06-28	50.050	51.155	49.660	50.986	28.987	748,445
2022-06-27	50.596	51.688	49.829	50.440	28.677	775,512
2022-06-24	49.894	51.051	49.413	50.596	28.766	1,066,833
2022-06-23	47.970	49.751	47.060	49.244	27.997	763,604
2022-06-22	49.855	49.855	47.554	47.554	27.036	688,274
2022-06-21	50.934	50.960	48.724	49.348	28.056	892,737
2022-06-20	48.594	50.908	48.373	50.752	28.854	1,455,892
2022-06-17	48.360	49.257	47.268	48.594	27.627	692,429
2022-06-16	48.061	49.049	47.905	48.568	27.613	837,249
2022-06-15	48.009	48.737	47.944	48.243	27.428	749,476
2022-06-14	48.178	48.178	46.150	47.970	27.272	1,001,071
2022-06-13	48.750	49.660	47.450	48.178	27.391	1,073,256
2022-06-10	48.581	49.855	48.490	49.413	28.093	1,075,219
2022-06-09	49.972	49.972	48.230	48.776	27.731	864,029
2022-06-08	51.610	51.610	48.490	49.673	28.241	1,478,470
2022-06-07	53.300	53.300	50.856	51.311	29.172	1,719,396
2022-06-06	50.817	54.860	49.413	53.872	30.628	2,706,493
2022-06-02	49.595	54.340	48.763	51.844	29.475	2,982,038
2022-06-01	44.200	48.867	43.160	48.581	27.620	2,106,036
2022-05-31	42.705	44.382	41.704	43.901	24.959	558,208
2022-05-30	42.666	42.744	41.171	42.705	24.279	343,717
2022-05-27	42.900	43.602	41.379	42.120	23.947	375,115
2022-05-26	41.964	42.679	40.755	42.146	23.961	318,949
2022-05-25	42.250	43.394	42.250	42.601	23.865	398,417
2022-05-24	44.460	46.124	42.523	42.575	23.850	688,925
2022-05-23	43.966	44.460	43.355	44.213	24.768	308,831
2022-05-20	43.043	44.031	42.848	43.576	24.411	315,647
2022-05-19	42.705	43.563	42.497	43.056	24.120	165,140
2022-05-18	42.640	43.368	42.497	43.069	24.127	249,406
2022-05-17	43.680	43.680	41.886	42.575	23.850	234,694
2022-05-16	44.213	44.967	42.900	43.134	24.163	228,784
2022-05-13	44.278	44.954	43.550	44.200	24.760	262,667
2022-05-12	43.368	44.291	43.017	43.849	24.564	296,813

← NewerPage 18 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.