Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.280	19.820	18.530	19.000	19.000	3,451,724
2026-07-21	18.470	19.380	16.530	19.150	19.150	3,890,550
2026-07-20	22.310	22.400	17.720	17.870	17.870	5,131,505
2026-07-17	25.600	25.600	22.000	22.100	22.100	3,786,865
2026-07-16	26.030	26.400	24.500	24.650	24.650	2,624,103
2026-07-15	28.430	28.430	26.370	26.370	26.370	2,057,573
2026-07-14	27.050	27.760	25.770	27.350	27.350	2,619,883
2026-07-13	29.470	29.830	26.770	26.800	26.800	4,315,530
2026-07-10	27.890	31.800	27.500	30.380	30.380	4,451,844
2026-07-09	28.000	28.200	26.370	27.580	27.580	2,044,471
2026-07-08	28.900	29.030	27.350	27.400	27.400	2,242,027
2026-07-07	29.130	29.960	28.380	28.720	28.720	2,349,472
2026-07-06	31.260	31.990	28.780	29.000	29.000	4,117,771
2026-07-03	31.210	32.330	30.550	31.260	31.260	2,906,160
2026-07-02	31.500	33.100	30.770	31.000	31.000	4,577,031
2026-07-01	30.350	31.830	29.650	31.830	31.830	3,830,830
2026-06-30	28.600	30.480	27.900	30.210	30.210	3,268,583
2026-06-29	28.990	29.180	27.560	28.050	28.050	3,607,015
2026-06-26	31.570	31.570	28.940	29.060	29.060	3,794,183
2026-06-25	30.970	32.810	30.970	31.600	31.600	3,508,102
2026-06-24	32.200	32.860	29.450	31.660	31.660	8,186,336
2026-06-23	31.730	33.100	31.060	32.600	32.600	4,989,734
2026-06-22	30.930	32.350	30.020	31.600	31.600	5,376,983
2026-06-18	29.520	32.200	29.060	30.880	30.880	6,504,830
2026-06-17	28.330	30.290	27.820	29.300	29.300	6,715,109
2026-06-16	27.700	29.000	27.610	27.820	27.820	5,058,184
2026-06-15	25.600	28.380	25.180	27.700	27.700	5,677,858
2026-06-12	25.250	25.880	24.390	25.100	25.100	3,955,171
2026-06-11	24.410	25.200	23.800	24.870	24.870	3,101,027
2026-06-10	24.340	25.200	24.280	24.840	24.840	3,918,907
2026-06-09	24.500	24.740	23.690	24.510	24.510	2,403,072
2026-06-08	24.050	25.100	23.790	24.100	24.100	3,102,828
2026-06-05	24.840	25.110	23.900	24.760	24.760	2,973,929
2026-06-04	24.300	25.070	23.990	24.850	24.850	2,666,259
2026-06-03	24.750	24.980	23.910	24.370	24.370	2,263,834
2026-06-02	23.800	24.510	23.130	24.240	24.240	2,740,494
2026-06-01	24.700	24.880	23.720	23.920	23.920	3,033,512
2026-05-29	25.960	26.140	24.150	24.380	24.380	3,406,780
2026-05-28	26.300	26.340	25.410	25.890	25.890	3,876,507
2026-05-27	29.010	29.100	26.260	26.420	26.420	6,396,024
2026-05-26	27.910	29.180	27.700	28.550	28.550	6,121,739
2026-05-25	27.200	29.000	26.920	27.910	27.910	6,347,516
2026-05-22	27.000	27.390	25.740	26.890	26.890	6,247,613
2026-05-21	27.840	29.200	26.270	26.470	26.470	10,131,893
2026-05-20	26.630	28.120	25.610	27.830	27.830	8,436,570
2026-05-19	24.280	26.500	24.100	26.110	26.110	9,645,436
2026-05-18	22.460	24.360	22.130	24.140	24.140	6,464,112
2026-05-15	22.700	22.950	21.900	22.160	22.160	2,671,171
2026-05-14	23.300	23.370	22.720	22.720	22.720	2,853,154
2026-05-13	22.810	23.570	22.250	23.310	23.310	3,987,257
2026-05-12	24.110	24.120	22.810	22.910	22.910	4,633,958
2026-05-11	24.130	24.600	23.800	24.110	24.110	6,401,237
2026-05-08	21.900	24.850	21.660	24.100	24.100	9,174,579
2026-05-07	21.220	21.810	20.750	21.600	21.600	4,028,853
2026-05-06	21.170	21.550	20.910	20.950	20.950	3,901,668
2026-04-30	21.800	22.120	21.020	21.170	21.170	5,952,881
2026-04-29	23.020	23.280	22.400	22.880	22.880	3,340,168
2026-04-28	24.600	24.800	22.800	23.140	23.140	4,391,667
2026-04-27	24.200	24.900	22.710	24.880	24.880	5,805,799
2026-04-24	24.820	25.390	24.390	24.390	24.390	5,530,984

← NewerPage 2 of 21 · 1,218 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.