Sichuan Tianwei Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.700 | 25.311 | 24.310 | 24.804 | 18.796 | 2,273,107 |
| 2024-10-29 | 25.805 | 26.767 | 24.700 | 24.713 | 18.727 | 3,368,730 |
| 2024-10-28 | 24.141 | 25.727 | 24.128 | 25.428 | 19.268 | 4,647,501 |
| 2024-10-25 | 23.140 | 24.154 | 22.893 | 23.777 | 18.017 | 3,108,235 |
| 2024-10-24 | 23.608 | 24.050 | 22.906 | 22.997 | 17.426 | 3,187,169 |
| 2024-10-23 | 23.764 | 24.908 | 23.400 | 23.686 | 17.948 | 5,613,949 |
| 2024-10-22 | 23.634 | 24.037 | 22.490 | 23.907 | 18.116 | 6,368,156 |
| 2024-10-21 | 23.309 | 24.947 | 22.698 | 24.102 | 18.264 | 7,776,793 |
| 2024-10-18 | 22.165 | 25.987 | 21.645 | 23.556 | 17.850 | 7,965,178 |
| 2024-10-17 | 23.634 | 23.725 | 21.463 | 23.023 | 17.446 | 7,821,356 |
| 2024-10-16 | 20.098 | 24.154 | 20.098 | 23.504 | 17.810 | 10,306,008 |
| 2024-10-15 | 19.357 | 20.787 | 18.473 | 20.293 | 15.377 | 5,459,871 |
| 2024-10-14 | 18.161 | 20.033 | 18.161 | 19.383 | 14.688 | 3,694,039 |
| 2024-10-11 | 20.033 | 20.033 | 17.901 | 18.161 | 13.762 | 3,481,359 |
| 2024-10-10 | 18.538 | 21.242 | 18.174 | 19.474 | 14.757 | 5,952,622 |
| 2024-10-09 | 20.085 | 20.085 | 17.654 | 18.486 | 14.008 | 5,267,827 |
| 2024-10-08 | 20.800 | 20.917 | 18.590 | 20.891 | 15.830 | 7,681,786 |
| 2024-09-30 | 15.600 | 17.576 | 15.158 | 17.511 | 13.269 | 6,032,637 |
| 2024-09-27 | 14.560 | 14.885 | 14.170 | 14.820 | 11.230 | 1,987,162 |
| 2024-09-26 | 13.572 | 14.105 | 13.559 | 14.105 | 10.688 | 1,833,179 |
| 2024-09-25 | 13.520 | 13.858 | 13.455 | 13.637 | 10.334 | 1,747,407 |
| 2024-09-24 | 12.987 | 13.468 | 12.961 | 13.403 | 10.156 | 1,243,296 |
| 2024-09-23 | 12.987 | 13.065 | 12.740 | 12.948 | 9.812 | 884,839 |
| 2024-09-20 | 12.818 | 12.987 | 12.701 | 12.857 | 9.743 | 1,086,511 |
| 2024-09-19 | 12.454 | 12.961 | 12.428 | 12.844 | 9.733 | 1,346,639 |
| 2024-09-18 | 12.961 | 13.039 | 12.220 | 12.454 | 9.437 | 1,722,870 |
| 2024-09-13 | 13.195 | 13.260 | 12.935 | 12.948 | 9.812 | 786,501 |
| 2024-09-12 | 13.286 | 13.481 | 13.143 | 13.195 | 9.999 | 765,143 |
| 2024-09-11 | 13.338 | 13.442 | 13.143 | 13.325 | 10.097 | 752,757 |
| 2024-09-10 | 13.130 | 13.377 | 13.000 | 13.338 | 10.107 | 880,066 |
| 2024-09-09 | 12.896 | 13.195 | 12.870 | 13.065 | 9.900 | 1,176,387 |
| 2024-09-06 | 13.494 | 13.598 | 12.857 | 12.896 | 9.772 | 1,744,892 |
| 2024-09-05 | 13.377 | 13.585 | 13.286 | 13.507 | 10.235 | 1,243,793 |
| 2024-09-04 | 13.455 | 13.572 | 13.260 | 13.312 | 10.087 | 1,237,753 |
| 2024-09-03 | 13.455 | 13.715 | 13.416 | 13.585 | 10.294 | 929,628 |
| 2024-09-02 | 14.157 | 14.157 | 13.416 | 13.442 | 10.186 | 1,154,779 |
| 2024-08-30 | 13.650 | 14.274 | 13.650 | 14.027 | 10.629 | 1,341,562 |
| 2024-08-29 | 13.403 | 13.780 | 13.260 | 13.728 | 10.403 | 950,553 |
| 2024-08-28 | 13.026 | 13.585 | 12.935 | 13.455 | 10.196 | 1,266,206 |
| 2024-08-27 | 13.754 | 13.754 | 12.961 | 13.026 | 9.871 | 2,037,034 |
| 2024-08-26 | 13.377 | 13.728 | 13.130 | 13.624 | 10.324 | 821,619 |
| 2024-08-23 | 13.312 | 13.520 | 13.065 | 13.403 | 10.156 | 899,319 |
| 2024-08-22 | 13.767 | 13.780 | 13.312 | 13.364 | 10.127 | 594,348 |
| 2024-08-21 | 13.507 | 13.793 | 13.429 | 13.689 | 10.373 | 989,376 |
| 2024-08-20 | 13.923 | 14.027 | 13.481 | 13.507 | 10.235 | 913,819 |
| 2024-08-19 | 14.482 | 14.495 | 13.897 | 13.910 | 10.541 | 1,088,412 |
| 2024-08-16 | 14.443 | 14.625 | 14.352 | 14.365 | 10.885 | 688,190 |
| 2024-08-15 | 14.508 | 14.638 | 14.313 | 14.443 | 10.944 | 1,056,598 |
| 2024-08-14 | 14.703 | 14.755 | 14.482 | 14.482 | 10.974 | 817,354 |
| 2024-08-13 | 14.534 | 14.807 | 14.365 | 14.690 | 11.132 | 835,738 |
| 2024-08-12 | 14.846 | 14.846 | 14.300 | 14.599 | 11.063 | 1,006,556 |
| 2024-08-09 | 20.124 | 20.202 | 19.695 | 19.786 | 11.249 | 1,484,680 |
| 2024-08-08 | 20.306 | 20.488 | 19.578 | 19.968 | 11.353 | 1,967,180 |
| 2024-08-07 | 20.332 | 20.540 | 20.098 | 20.488 | 11.648 | 1,804,676 |
| 2024-08-06 | 20.215 | 20.592 | 19.955 | 20.332 | 11.559 | 2,283,736 |
| 2024-08-05 | 19.695 | 20.787 | 19.604 | 20.098 | 11.426 | 3,114,173 |
| 2024-08-02 | 20.267 | 20.709 | 20.137 | 20.176 | 11.471 | 1,829,285 |
| 2024-08-01 | 20.033 | 20.644 | 20.033 | 20.527 | 11.670 | 2,381,104 |
| 2024-07-31 | 19.695 | 20.280 | 19.214 | 20.254 | 11.515 | 3,260,254 |
| 2024-07-30 | 20.085 | 20.280 | 19.799 | 20.137 | 11.449 | 1,019,073 |
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.