Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	42.770	42.980	40.000	41.550	31.433	4,732,594
2024-01-23	42.420	43.020	41.500	42.100	31.849	5,568,813
2024-01-22	46.100	46.650	42.290	42.500	32.152	6,061,755
2024-01-19	47.550	49.120	46.500	46.500	35.178	2,777,769
2024-01-18	47.460	48.500	45.700	47.530	35.957	4,813,347
2024-01-17	50.500	50.520	47.610	47.760	36.131	3,848,971
2024-01-16	50.200	51.290	49.600	50.420	38.143	2,536,777
2024-01-15	51.630	51.630	51.630	51.630	39.059	0
2024-01-12	51.890	53.570	51.080	51.630	39.059	3,365,836
2024-01-11	50.440	52.270	49.600	51.710	39.119	2,261,821
2024-01-10	50.710	52.380	49.530	50.410	38.136	2,620,759
2024-01-09	51.650	52.670	50.270	50.730	38.378	3,084,081
2024-01-08	51.450	52.500	50.800	51.650	39.074	2,861,836
2024-01-05	53.960	55.250	51.200	51.550	38.998	3,776,003
2024-01-04	56.080	56.160	54.050	54.500	41.230	2,570,867
2024-01-03	56.930	58.170	55.300	56.300	42.592	2,643,906
2024-01-02	60.590	60.810	57.000	57.170	43.250	4,201,870
2023-12-29	58.800	62.200	58.200	61.020	46.162	3,929,532
2023-12-28	56.510	59.160	55.810	58.810	44.490	4,270,981
2023-12-27	54.120	57.790	53.900	56.310	42.599	3,991,616
2023-12-26	55.010	55.010	53.310	54.360	41.124	1,889,512
2023-12-25	56.260	56.860	54.700	55.020	41.623	1,652,053
2023-12-22	56.750	57.370	55.580	56.090	42.433	2,327,452
2023-12-21	55.600	58.590	53.660	56.700	42.894	4,674,897
2023-12-20	57.040	57.390	55.770	55.940	42.319	2,198,584
2023-12-19	58.010	58.480	56.660	57.150	43.235	2,397,803
2023-12-18	59.550	60.280	57.700	58.240	44.059	2,861,995
2023-12-15	59.790	60.880	59.390	59.940	45.345	1,637,248
2023-12-14	59.900	61.850	59.700	59.780	45.224	2,201,482
2023-12-13	60.400	61.380	59.510	59.700	45.164	2,423,474
2023-12-12	60.680	61.450	59.720	60.350	45.655	2,677,831
2023-12-11	58.500	61.200	58.500	60.480	45.754	3,696,134
2023-12-08	58.110	60.300	57.740	59.090	44.702	3,869,759
2023-12-07	59.500	59.880	57.180	57.720	43.666	4,111,367
2023-12-06	60.500	63.500	59.300	59.500	45.012	4,206,958
2023-12-05	61.450	62.560	60.140	60.320	45.633	4,152,739
2023-12-04	68.180	68.700	59.840	61.780	46.737	10,515,706
2023-12-01	66.650	69.000	65.800	68.360	51.715	3,402,597
2023-11-30	68.000	68.950	65.630	66.360	50.202	3,919,154
2023-11-29	64.530	70.180	64.470	68.690	51.965	8,695,888
2023-11-28	62.810	65.580	62.530	64.430	48.742	3,937,141
2023-11-27	62.600	64.140	62.200	62.590	47.350	2,713,990
2023-11-24	65.000	65.500	62.280	62.590	47.350	2,925,535
2023-11-23	63.570	65.390	62.600	64.510	48.803	3,939,828
2023-11-22	63.560	65.580	63.000	63.860	48.311	4,367,590
2023-11-21	66.200	66.420	63.820	63.910	48.349	6,272,366
2023-11-20	68.700	68.700	65.600	67.040	50.716	7,141,306
2023-11-17	59.500	70.020	59.230	67.890	51.360	12,388,684
2023-11-16	58.600	60.320	57.810	59.580	45.073	4,732,188
2023-11-15	60.000	61.500	58.000	58.500	44.256	5,325,054
2023-11-14	57.000	59.950	56.500	59.100	44.710	6,149,764
2023-11-13	55.230	57.000	55.230	56.650	42.856	3,643,218
2023-11-10	56.600	56.760	55.010	55.230	41.782	3,985,547
2023-11-09	56.270	57.450	56.020	56.830	42.993	4,988,076
2023-11-08	55.300	57.590	55.080	56.180	42.501	5,559,278
2023-11-07	54.720	56.270	54.130	55.250	41.797	3,824,200
2023-11-06	53.150	56.000	53.150	54.910	41.540	5,655,806
2023-11-03	51.500	53.200	51.370	52.650	39.830	3,253,822
2023-11-02	54.270	54.270	51.350	51.350	38.847	3,859,885
2023-11-01	51.980	54.900	51.310	53.280	40.307	7,382,827

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1700 CNY
2026-07-16	0.2000 CNY
2025-06-26	0.1000 CNY
2024-06-13	0.3250 CNY
2023-05-19	0.6512 CNY
2022-06-09	0.3000 CNY
2021-09-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.