Sichuan Tianwei Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.496	15.496	14.508	14.729	11.161	4,373,493
2025-04-25	16.510	16.705	16.263	16.276	12.333	1,002,383
2025-04-24	16.354	16.757	16.094	16.679	12.639	1,491,325
2025-04-23	16.224	16.406	15.938	16.341	12.383	1,349,465
2025-04-22	16.250	16.432	15.899	16.055	12.166	1,506,508
2025-04-21	16.497	16.666	15.860	16.328	12.373	1,258,919
2025-04-18	16.614	16.640	16.120	16.445	12.461	1,109,373
2025-04-17	16.601	16.900	16.458	16.510	12.511	962,123
2025-04-16	16.770	16.835	16.302	16.614	12.589	1,128,898
2025-04-15	16.900	16.978	16.432	16.757	12.698	1,185,425
2025-04-14	16.627	17.225	16.614	16.679	12.639	1,588,594
2025-04-11	16.757	16.757	16.224	16.614	12.589	1,613,448
2025-04-10	16.510	16.705	15.886	16.224	12.294	1,565,759
2025-04-09	14.443	15.990	14.248	15.860	12.018	2,426,109
2025-04-08	15.613	15.613	14.612	15.041	11.398	1,674,147
2025-04-07	16.406	16.562	14.547	14.846	11.250	2,561,519
2025-04-03	17.277	17.641	17.095	17.251	13.072	896,782
2025-04-02	17.238	17.602	17.160	17.433	13.210	1,063,486
2025-04-01	16.926	17.602	16.926	17.251	13.072	1,453,521
2025-03-31	16.887	16.952	16.588	16.874	12.787	1,183,740
2025-03-28	17.303	17.628	16.978	16.978	12.865	1,036,930
2025-03-27	17.719	17.719	17.160	17.394	13.181	1,007,568
2025-03-26	17.355	18.005	17.329	17.810	13.496	1,142,261
2025-03-25	17.446	17.797	17.225	17.446	13.220	1,112,519
2025-03-24	18.330	18.330	17.160	17.498	13.259	1,745,308
2025-03-21	18.304	18.577	18.057	18.083	13.703	1,243,255
2025-03-20	18.408	18.603	18.213	18.356	13.910	1,188,523
2025-03-19	18.707	18.720	18.187	18.330	13.890	1,872,268
2025-03-18	18.707	18.980	18.434	18.616	14.107	1,506,934
2025-03-17	19.227	19.305	18.590	18.603	14.097	2,480,512
2025-03-14	18.486	18.889	18.070	18.876	14.304	1,706,810
2025-03-13	19.084	19.175	18.109	18.512	14.028	1,527,045
2025-03-12	19.149	19.500	18.980	19.045	14.432	1,346,781
2025-03-11	18.980	19.227	18.811	19.188	14.540	1,293,590
2025-03-10	19.097	19.435	18.967	19.097	14.471	1,707,943
2025-03-07	19.084	19.578	18.642	18.954	14.363	2,293,422
2025-03-06	18.837	19.201	18.720	19.071	14.451	2,447,137
2025-03-05	19.071	19.097	18.564	18.837	14.274	1,572,337
2025-03-04	18.083	19.058	18.031	18.980	14.382	2,213,013
2025-03-03	18.343	18.629	17.953	18.070	13.693	2,073,998
2025-02-28	18.681	19.344	17.992	18.005	13.644	3,614,302
2025-02-27	19.890	20.007	19.266	19.565	14.826	1,607,114
2025-02-26	19.825	20.085	19.708	19.838	15.033	1,671,749
2025-02-25	19.916	19.955	19.591	19.929	15.101	1,781,552
2025-02-24	20.280	20.644	19.747	19.994	15.151	2,578,436
2025-02-21	19.916	21.229	19.383	20.592	15.604	3,018,204
2025-02-20	19.721	19.890	19.370	19.890	15.072	1,573,135
2025-02-19	19.071	19.565	18.863	19.526	14.796	1,538,914
2025-02-18	19.435	20.241	18.928	19.071	14.451	3,186,242
2025-02-17	18.733	20.332	18.538	19.344	14.658	3,804,161
2025-02-14	18.564	18.824	18.317	18.525	14.038	1,536,990
2025-02-13	18.772	18.772	18.213	18.317	13.880	1,291,305
2025-02-12	18.486	18.720	18.343	18.720	14.185	1,424,095
2025-02-11	18.733	18.980	18.200	18.512	14.028	2,067,942
2025-02-10	17.758	18.915	17.693	18.863	14.294	3,322,604
2025-02-07	17.030	17.992	17.030	17.758	13.456	3,785,892
2025-02-06	16.419	17.147	16.341	17.121	12.974	2,355,439
2025-02-05	16.003	16.835	15.886	16.692	12.649	2,884,440
2025-01-27	16.341	16.692	15.925	16.003	12.127	1,937,083
2025-01-24	15.990	16.380	15.808	16.367	12.402	1,813,191

← NewerPage 7 of 21 · 1,219 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.