Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.500	26.500	24.710	24.770	24.770	8,457,307
2026-04-22	23.520	26.200	22.700	26.000	26.000	12,856,526
2026-04-21	23.100	25.550	22.080	23.920	23.920	13,003,705
2026-04-20	22.450	22.450	22.450	22.450	22.450	0
2026-04-17	22.440	22.700	22.080	22.450	22.450	1,614,595
2026-04-16	22.400	22.770	22.390	22.520	22.520	1,504,279
2026-04-15	22.330	22.380	22.000	22.230	22.230	1,069,694
2026-04-14	21.720	22.350	21.590	22.210	22.210	1,469,326
2026-04-13	21.800	22.600	21.630	21.810	21.810	2,050,930
2026-04-10	21.620	22.170	21.620	21.850	21.850	1,233,045
2026-04-09	20.850	21.770	20.850	21.640	21.640	1,689,667
2026-04-08	20.630	21.080	20.310	20.980	20.980	1,524,892
2026-04-07	20.000	20.660	19.720	20.120	20.120	1,181,693
2026-04-03	27.000	27.480	26.200	26.270	19.906	1,273,972
2026-04-02	27.860	27.860	26.770	27.000	20.460	1,423,289
2026-04-01	26.990	27.850	26.950	27.850	21.104	1,558,830
2026-03-31	36.101	36.504	34.853	34.853	26.410	1,401,423
2026-03-30	35.061	35.607	34.580	35.360	26.794	783,703
2026-03-27	34.944	35.789	34.658	35.321	26.765	876,181
2026-03-26	35.724	35.724	34.333	34.840	26.400	946,055
2026-03-25	35.399	35.620	34.645	35.425	26.844	1,421,570
2026-03-24	32.500	34.411	32.058	34.411	26.075	1,757,145
2026-03-23	33.566	33.618	31.200	31.525	23.888	2,101,641
2026-03-20	36.699	37.050	34.190	34.320	26.006	2,530,913
2026-03-19	36.621	37.401	36.257	36.439	27.612	1,247,488
2026-03-18	37.050	37.791	36.010	37.076	28.095	1,933,492
2026-03-17	37.102	37.999	36.907	37.700	28.568	1,990,437
2026-03-16	37.180	37.817	36.153	36.868	27.937	1,597,316
2026-03-13	37.518	37.921	37.180	37.505	28.420	796,717
2026-03-12	37.674	37.791	37.180	37.544	28.449	926,333
2026-03-11	37.180	38.077	37.076	37.804	28.646	1,564,573
2026-03-10	36.634	37.570	36.634	37.349	28.302	1,203,309
2026-03-09	35.399	36.322	34.710	36.322	27.523	1,224,249
2026-03-06	34.697	36.231	34.528	35.997	27.277	1,295,633
2026-03-05	34.892	35.152	34.242	34.853	26.410	1,267,431
2026-03-04	33.683	34.853	33.579	34.346	26.026	1,303,521
2026-03-03	36.738	37.167	34.281	34.320	26.006	2,611,279
2026-03-02	37.570	38.194	36.790	37.193	28.183	3,238,808
2026-02-27	38.168	38.168	34.970	35.620	26.992	3,754,924
2026-02-26	37.765	38.467	37.700	38.077	28.853	1,274,959
2026-02-25	39.208	39.364	37.310	37.752	28.607	1,764,340
2026-02-24	38.818	39.364	38.324	38.727	29.346	1,150,450
2026-02-13	37.505	38.597	37.505	38.285	29.011	1,297,419
2026-02-12	37.869	38.090	36.673	37.544	28.449	1,135,150
2026-02-11	37.310	38.051	37.167	37.687	28.558	1,657,602
2026-02-10	36.140	37.154	36.010	37.154	28.154	965,955
2026-02-09	35.295	36.140	35.295	36.114	27.366	565,640
2026-02-06	34.710	35.360	34.710	35.100	26.597	637,642
2026-02-05	36.959	36.959	34.476	35.100	26.597	1,998,569
2026-02-04	37.011	37.245	36.296	36.712	27.819	784,946
2026-02-03	36.634	37.427	36.296	36.894	27.957	959,733
2026-02-02	37.180	38.077	36.283	36.283	27.494	921,612
2026-01-30	35.802	37.115	35.438	36.985	28.026	1,236,438
2026-01-29	35.997	36.491	35.100	35.711	27.060	1,085,192
2026-01-28	36.556	37.180	35.828	35.880	27.189	984,813
2026-01-27	37.089	37.089	36.010	36.556	27.701	661,226
2026-01-26	37.570	37.700	36.166	36.816	27.898	1,634,046
2026-01-23	37.882	38.155	37.193	37.570	28.469	1,140,037
2026-01-22	37.076	38.142	37.076	37.882	28.706	1,485,295
2026-01-21	36.764	38.337	36.556	36.868	27.937	2,715,117

← NewerPage 3 of 5 · 243 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.