Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	43.524	45.305	43.524	43.797	24.535	416,308
2022-05-10	42.861	44.200	42.276	43.654	24.455	291,411
2022-05-09	43.160	43.966	42.744	43.121	24.156	271,592
2022-05-06	41.574	43.498	41.080	43.160	24.178	317,917
2022-05-05	40.859	42.887	40.495	42.315	23.705	293,872
2022-04-29	39.871	41.587	39.533	41.249	23.107	364,323
2022-04-28	40.924	41.301	39.559	39.702	22.241	258,502
2022-04-27	38.350	40.924	37.583	40.690	22.794	357,233
2022-04-26	42.900	42.900	36.439	38.753	21.709	398,312
2022-04-25	46.267	46.267	41.964	41.964	23.508	372,169
2022-04-22	47.281	47.294	45.955	46.215	25.889	215,438
2022-04-21	48.815	49.322	46.826	46.865	26.253	195,729
2022-04-20	48.100	48.971	47.918	48.815	27.346	204,246
2022-04-19	48.880	49.257	48.009	48.412	27.120	148,380
2022-04-18	48.061	49.205	47.827	48.880	27.382	252,137
2022-04-15	48.360	48.750	46.800	48.061	26.923	236,011
2022-04-14	48.321	49.218	47.411	48.360	27.091	286,939
2022-04-13	48.646	48.646	47.320	47.359	26.530	174,595
2022-04-12	45.890	48.763	45.890	48.750	27.309	255,257
2022-04-11	48.750	49.049	46.540	46.774	26.202	255,651
2022-04-08	50.050	50.362	48.529	49.439	27.695	222,742
2022-04-07	51.909	52.195	49.933	50.050	28.038	318,338
2022-04-06	51.740	52.338	51.207	51.961	29.108	175,090
2022-04-01	53.105	53.105	51.389	51.766	28.999	217,237
2022-03-31	53.820	53.820	52.286	52.650	29.494	181,041
2022-03-30	53.066	53.664	52.767	53.300	29.858	198,134
2022-03-29	53.950	54.418	52.390	53.040	29.713	302,614
2022-03-28	53.521	53.794	52.351	53.651	30.055	201,509
2022-03-25	54.431	55.471	53.313	53.560	30.004	394,793
2022-03-24	55.744	55.783	54.171	54.457	30.506	316,067
2022-03-23	56.420	56.524	55.367	55.666	31.184	154,001
2022-03-22	55.666	56.563	54.613	55.757	31.235	331,501
2022-03-21	54.054	56.368	53.430	55.666	31.184	422,653
2022-03-18	53.586	54.054	52.845	54.002	30.251	200,495
2022-03-17	53.274	54.522	52.715	53.586	30.018	353,021
2022-03-16	53.040	53.053	50.349	52.364	29.334	323,551
2022-03-15	54.392	54.795	51.090	51.246	28.708	460,943
2022-03-14	55.458	55.744	54.405	54.782	30.688	209,246
2022-03-11	54.080	55.705	53.456	55.458	31.067	390,178
2022-03-10	55.250	56.758	54.678	54.756	30.674	399,250
2022-03-09	57.590	58.526	53.456	54.808	30.703	629,155
2022-03-08	60.450	60.450	57.525	57.564	32.247	423,580
2022-03-07	60.320	61.321	59.592	59.618	33.397	376,174
2022-03-04	60.944	62.140	60.203	60.580	33.936	311,473
2022-03-03	63.336	63.856	61.100	61.360	34.373	426,706
2022-03-02	64.220	64.220	63.011	63.089	35.342	295,474
2022-03-01	62.452	64.597	62.452	64.220	35.975	387,423
2022-02-28	63.479	64.220	62.647	62.985	35.284	280,671
2022-02-25	64.376	64.870	63.102	63.427	35.531	712,556
2022-02-24	62.270	66.144	61.516	63.999	35.852	1,364,321
2022-02-23	60.541	62.348	60.203	62.244	34.869	464,331
2022-02-22	61.685	61.815	60.320	60.541	33.915	321,830
2022-02-21	60.970	61.594	60.554	61.438	34.417	195,055
2022-02-18	61.295	61.607	59.930	60.970	34.155	282,427
2022-02-17	61.555	62.062	61.100	61.295	34.337	295,044
2022-02-16	61.360	61.620	60.983	61.282	34.330	241,337
2022-02-15	60.424	61.100	60.086	61.100	34.228	249,644
2022-02-14	60.164	60.905	59.774	60.372	33.820	230,876
2022-02-11	61.204	61.685	60.073	60.411	33.842	360,518
2022-02-10	62.400	62.777	61.230	61.607	34.512	258,888

← NewerPage 19 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.