Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	60.671	62.855	60.320	62.400	34.956	410,876
2022-02-08	60.684	60.814	59.787	60.684	33.995	363,438
2022-02-07	63.323	65.000	59.540	60.684	33.995	812,549
2022-01-28	62.920	64.077	61.776	63.518	35.582	389,711
2022-01-27	67.418	67.418	62.816	62.920	35.247	495,660
2022-01-26	69.030	69.030	66.599	66.677	37.352	372,668
2022-01-25	67.639	70.109	67.119	67.444	37.782	483,449
2022-01-24	68.913	70.395	67.873	68.120	38.160	322,731
2022-01-21	70.135	70.967	68.913	69.004	38.655	350,285
2022-01-20	72.839	73.398	70.239	70.330	39.398	524,336
2022-01-19	73.619	74.568	72.800	73.034	40.913	507,159
2022-01-18	72.943	77.181	72.917	74.360	41.656	1,331,279
2022-01-17	71.760	73.268	71.240	73.021	40.906	388,714
2022-01-14	72.254	73.190	71.708	71.981	40.323	409,735
2022-01-13	71.851	73.151	71.513	72.488	40.607	353,902
2022-01-12	72.150	73.255	72.020	72.215	40.454	481,461
2022-01-11	70.772	72.085	70.278	71.890	40.272	664,051
2022-01-10	69.927	71.422	68.653	70.772	39.646	343,678
2022-01-07	69.940	70.200	68.926	69.147	38.736	308,183
2022-01-06	69.667	70.044	68.991	69.927	39.172	279,727
2022-01-05	71.955	72.150	69.043	69.199	38.765	684,793
2022-01-04	72.007	72.475	71.201	72.020	40.345	371,325
2021-12-31	71.799	72.436	71.188	72.007	40.338	438,950
2021-12-30	70.707	71.890	70.655	71.188	39.879	328,546
2021-12-29	70.330	71.214	69.628	70.499	39.493	345,779
2021-12-28	70.720	70.928	69.732	70.226	39.340	267,187
2021-12-27	70.603	70.603	68.497	70.057	39.245	279,368
2021-12-24	71.500	71.500	68.913	69.225	38.779	526,601
2021-12-23	72.540	72.540	71.110	71.162	39.864	334,835
2021-12-22	72.540	72.631	71.812	72.150	40.418	257,704
2021-12-21	72.150	73.008	71.136	72.215	40.454	303,225
2021-12-20	72.046	72.995	70.980	72.358	40.534	564,272
2021-12-17	75.972	75.972	72.592	72.657	40.702	968,436
2021-12-16	75.413	77.220	75.413	75.959	42.552	684,437
2021-12-15	75.530	76.375	75.140	75.543	42.319	539,280
2021-12-14	75.660	76.245	75.205	75.530	42.311	475,091
2021-12-13	76.258	77.090	75.153	75.660	42.384	496,230
2021-12-10	76.401	76.700	75.686	75.790	42.457	464,699
2021-12-09	76.427	77.675	76.154	76.544	42.879	494,943
2021-12-08	76.518	77.714	76.245	76.570	42.894	517,931
2021-12-07	79.404	80.613	75.400	76.518	42.865	861,363
2021-12-06	80.587	81.744	77.649	79.404	44.481	970,056
2021-12-03	80.171	82.134	80.171	80.600	45.151	593,993
2021-12-02	82.901	83.187	79.560	80.171	44.911	911,456
2021-12-01	84.461	84.500	82.420	82.745	46.353	812,440
2021-11-30	84.240	85.800	83.395	84.253	47.198	1,373,043
2021-11-29	78.026	84.266	78.000	84.266	47.205	1,501,773
2021-11-26	80.665	81.107	79.144	79.196	44.365	563,680
2021-11-25	81.835	82.225	80.457	80.873	45.304	566,081
2021-11-24	81.874	82.641	80.795	81.640	45.734	649,502
2021-11-23	79.794	83.915	79.794	82.355	46.135	1,127,860
2021-11-22	78.039	81.250	77.688	79.794	44.700	731,266
2021-11-19	78.195	78.988	77.636	78.039	43.717	402,667
2021-11-18	80.262	80.574	78.065	78.130	43.768	675,071
2021-11-17	76.336	80.197	76.310	79.989	44.809	894,312
2021-11-16	78.624	79.547	76.102	76.336	42.763	693,420
2021-11-15	77.948	79.625	77.571	78.624	44.045	806,387
2021-11-12	76.986	79.027	76.765	78.520	43.986	736,321
2021-11-11	76.154	78.325	75.738	77.090	43.185	765,134
2021-11-10	76.440	77.493	75.010	76.154	42.661	685,350

← NewerPage 20 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.