Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.473	32.136	31.343	31.668	23.997	747,521
2025-10-23	30.992	31.512	30.966	31.343	23.751	475,477
2025-10-22	31.434	31.824	31.018	31.070	23.544	476,321
2025-10-21	30.121	32.175	29.900	31.551	23.908	1,057,729
2025-10-20	30.381	30.927	29.900	30.329	22.982	494,381
2025-10-17	30.940	31.330	29.926	30.017	22.746	919,725
2025-10-16	31.824	31.824	31.148	31.161	23.613	776,123
2025-10-15	31.993	31.993	31.447	31.590	23.938	802,827
2025-10-14	31.434	32.214	30.758	32.045	24.283	1,790,355
2025-10-13	30.758	31.824	30.134	31.434	23.820	1,102,424
2025-10-10	29.705	32.240	29.406	31.031	23.514	1,888,720
2025-10-09	30.069	30.355	29.276	29.770	22.559	933,931
2025-09-30	30.186	30.472	29.913	29.926	22.677	627,928
2025-09-29	30.680	31.148	29.861	30.186	22.874	1,015,433
2025-09-26	30.355	31.850	29.718	30.550	23.150	2,122,663
2025-09-25	28.119	30.537	28.119	30.368	23.012	2,523,235
2025-09-24	26.845	28.873	26.780	28.418	21.534	1,159,657
2025-09-23	27.430	27.677	26.403	26.910	20.391	1,196,529
2025-09-22	28.145	28.145	27.456	27.677	20.973	851,572
2025-09-19	27.911	28.730	27.833	28.145	21.327	1,106,699
2025-09-18	28.587	28.977	27.586	27.820	21.081	1,367,685
2025-09-17	28.704	28.808	28.431	28.574	21.652	1,177,322
2025-09-16	29.354	29.575	28.275	28.678	21.731	1,619,417
2025-09-15	29.887	29.887	28.808	29.341	22.234	829,723
2025-09-12	29.640	30.082	29.289	29.718	22.519	768,711
2025-09-11	29.497	29.848	29.055	29.549	22.391	870,149
2025-09-10	28.964	29.835	28.808	29.497	22.352	1,104,390
2025-09-09	29.081	29.211	28.392	28.782	21.810	928,120
2025-09-08	28.730	29.146	28.600	29.133	22.076	1,031,675
2025-09-05	27.976	28.821	27.833	28.600	21.672	852,954
2025-09-04	28.145	28.366	27.183	27.690	20.982	1,084,631
2025-09-03	29.120	29.419	27.950	28.145	21.327	1,553,973
2025-09-02	30.550	30.953	28.574	29.107	22.056	2,313,210
2025-09-01	31.343	32.461	30.784	30.966	23.465	1,614,253
2025-08-29	31.525	31.655	30.810	31.083	23.554	1,208,565
2025-08-28	31.486	32.136	30.550	31.694	24.017	1,755,160
2025-08-27	31.876	33.007	31.694	31.811	24.105	1,735,880
2025-08-26	32.682	32.721	31.694	31.928	24.194	1,276,835
2025-08-25	31.746	33.007	31.538	32.409	24.558	1,887,661
2025-08-22	31.304	31.707	30.979	31.694	24.017	1,265,426
2025-08-21	31.668	31.668	30.693	31.395	23.790	1,474,603
2025-08-20	30.667	31.616	30.264	31.330	23.741	1,516,473
2025-08-19	30.810	31.343	30.316	30.511	23.120	1,295,474
2025-08-18	30.537	31.564	30.316	30.901	23.416	1,800,397
2025-08-15	30.225	30.992	30.186	30.446	23.071	1,631,257
2025-08-14	31.941	32.175	30.160	30.160	22.854	2,763,612
2025-08-13	31.980	32.331	31.304	31.954	24.214	2,078,664
2025-08-12	32.604	32.630	31.655	31.954	24.214	2,538,020
2025-08-11	32.500	33.878	32.032	32.591	24.696	3,737,589
2025-08-08	30.693	33.020	30.693	32.292	24.470	3,325,942
2025-08-07	30.368	31.746	29.757	30.966	23.465	2,936,579
2025-08-06	30.576	31.499	30.199	30.303	22.962	3,224,764
2025-08-05	30.823	32.773	30.550	30.550	23.150	4,805,587
2025-08-04	28.470	32.331	28.366	31.499	23.869	4,801,110
2025-08-01	30.927	30.927	28.600	29.575	22.411	4,740,402
2025-07-31	27.443	31.408	26.910	30.927	23.435	6,898,808
2025-07-30	25.610	28.444	25.610	26.767	20.283	4,815,640
2025-07-29	24.310	24.310	23.790	24.258	18.382	973,047
2025-07-28	24.375	24.661	24.024	24.180	18.323	1,230,692
2025-07-25	24.908	24.960	24.180	24.362	18.461	1,695,273

← NewerPage 5 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.