Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.908	24.960	24.180	24.362	18.461	1,695,273
2025-07-24	24.700	25.194	24.635	24.856	18.835	731,415
2025-07-23	26.130	26.130	24.609	24.609	18.648	1,348,753
2025-07-22	25.064	26.533	25.025	25.805	19.554	1,655,783
2025-07-21	24.388	25.090	24.388	25.090	19.012	666,458
2025-07-18	24.700	24.804	24.349	24.609	18.648	627,636
2025-07-17	24.570	24.765	24.310	24.570	18.618	720,295
2025-07-16	24.388	24.700	24.154	24.440	18.520	824,111
2025-07-15	24.401	24.674	23.816	24.154	18.303	1,108,439
2025-07-14	24.141	24.544	23.790	24.401	18.490	839,219
2025-07-11	23.699	24.180	23.530	24.141	18.293	1,035,696
2025-07-10	23.530	23.738	23.374	23.699	17.958	573,366
2025-07-09	24.011	24.258	23.595	23.595	17.879	732,974
2025-07-08	23.361	24.115	23.244	23.998	18.185	967,462
2025-07-07	23.166	23.699	23.114	23.231	17.604	705,873
2025-07-04	24.349	24.349	23.270	23.413	17.742	1,440,298
2025-07-03	24.037	24.570	23.920	24.401	18.490	972,962
2025-07-02	24.830	24.830	23.764	23.920	18.126	1,931,992
2025-07-01	24.245	26.000	23.998	24.856	18.835	2,910,110
2025-06-30	22.295	24.388	22.282	24.180	18.323	2,929,747
2025-06-27	21.762	22.165	21.762	22.074	16.727	634,981
2025-06-26	22.100	22.256	21.814	21.879	16.579	813,623
2025-06-25	21.970	22.256	21.853	22.074	16.727	1,153,907
2025-06-24	21.580	21.905	21.463	21.879	16.579	738,640
2025-06-23	20.904	21.515	20.904	21.515	16.303	547,406
2025-06-20	21.346	21.372	21.008	21.151	16.027	518,014
2025-06-19	21.814	21.866	21.138	21.164	16.037	1,064,163
2025-06-18	21.736	21.918	21.619	21.879	16.579	530,291
2025-06-17	22.074	22.074	21.593	21.671	16.421	736,565
2025-06-16	21.736	22.191	21.736	21.866	16.569	838,548
2025-06-13	22.152	22.412	21.775	21.905	16.599	1,204,527
2025-06-12	22.204	22.711	21.918	22.022	16.687	1,100,322
2025-06-11	21.827	22.438	21.827	22.308	16.904	1,045,717
2025-06-10	22.425	22.464	21.645	21.814	16.530	1,706,216
2025-06-09	22.529	22.711	22.152	22.425	16.993	1,952,749
2025-06-06	22.841	22.932	22.217	22.529	17.072	1,791,795
2025-06-05	22.646	23.400	22.295	22.789	17.269	1,578,659
2025-06-04	22.516	22.854	22.399	22.529	17.072	965,163
2025-06-03	22.100	23.010	22.100	22.724	17.219	1,561,161
2025-05-30	22.490	22.906	22.230	22.425	16.993	967,329
2025-05-29	22.139	22.750	21.970	22.321	16.914	1,049,709
2025-05-28	22.490	23.244	22.048	22.139	16.776	1,692,479
2025-05-27	21.554	22.984	21.515	22.581	17.111	2,467,271
2025-05-26	20.904	21.684	20.904	21.424	16.234	1,222,727
2025-05-23	21.528	21.866	21.073	21.086	15.978	1,315,977
2025-05-22	22.256	22.464	21.216	21.216	16.077	2,427,843
2025-05-21	22.516	22.711	22.230	22.282	16.884	1,341,396
2025-05-20	22.165	23.296	22.165	22.490	17.042	2,511,945
2025-05-19	21.788	22.880	21.450	22.425	16.993	3,058,195
2025-05-16	22.139	22.750	21.489	21.515	16.303	2,625,409
2025-05-15	21.645	22.529	20.930	22.451	17.013	3,814,369
2025-05-14	21.710	21.801	21.125	21.658	16.412	3,225,298
2025-05-13	22.997	22.997	21.294	21.645	16.402	6,172,698
2025-05-12	20.800	24.414	20.800	23.660	17.929	7,246,690
2025-05-09	19.474	20.475	19.071	20.345	15.417	4,826,874
2025-05-08	19.006	19.630	18.538	19.487	14.767	4,949,615
2025-05-07	19.162	19.708	18.408	19.045	14.432	8,612,334
2025-05-06	16.640	17.888	16.328	17.888	13.555	5,828,489
2025-04-30	14.911	14.911	14.911	14.911	11.299	0
2025-04-29	14.430	15.314	14.430	14.911	11.299	1,885,077

← NewerPage 6 of 21 · 1,213 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.