Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	84.090	87.480	83.560	84.170	42.728	2,708,307
2023-04-28	85.000	86.200	83.380	84.200	42.743	2,419,832
2023-04-27	86.000	86.730	83.660	85.000	43.149	2,773,205
2023-04-26	83.290	87.420	82.450	85.850	43.581	4,134,520
2023-04-25	85.190	86.120	81.700	82.460	41.860	3,225,291
2023-04-24	87.280	87.300	84.060	84.500	42.895	3,241,345
2023-04-21	88.420	91.220	86.650	87.010	44.169	2,807,733
2023-04-20	91.980	93.000	88.190	88.850	45.103	3,237,029
2023-04-19	93.160	94.270	91.250	91.520	46.459	3,049,030
2023-04-18	92.420	94.730	90.540	93.640	47.535	3,019,133
2023-04-17	91.700	95.230	91.220	91.940	46.672	3,057,736
2023-04-14	90.250	93.400	89.350	92.400	46.906	2,257,311
2023-04-13	90.620	92.350	89.270	90.770	46.078	2,804,984
2023-04-12	92.250	93.210	90.330	90.990	46.190	3,986,666
2023-04-11	96.210	98.500	92.610	92.790	47.104	4,222,019
2023-04-10	91.380	99.740	91.380	96.630	49.053	7,318,455
2023-04-07	96.270	97.000	91.580	91.990	46.698	4,386,721
2023-04-06	95.970	97.490	94.000	95.580	48.520	4,040,045
2023-04-04	97.000	97.500	93.500	97.000	49.241	5,089,220
2023-04-03	98.980	100.37	94.110	97.140	49.312	5,835,565
2023-03-31	93.100	102.10	93.100	99.580	50.550	8,024,130
2023-03-30	93.390	94.670	91.660	94.020	47.728	2,680,593
2023-03-29	92.580	95.550	92.130	93.730	47.581	2,548,049
2023-03-28	95.010	95.010	91.380	92.800	47.109	4,031,851
2023-03-27	94.540	96.190	92.910	94.300	47.870	2,977,209
2023-03-24	95.960	96.980	93.700	94.600	48.022	3,405,487
2023-03-23	98.130	98.830	95.360	95.770	48.616	2,652,187
2023-03-22	100.28	103.44	97.100	98.000	49.748	3,293,734
2023-03-21	99.080	100.50	96.080	99.900	50.713	3,764,080
2023-03-20	97.290	101.20	94.050	99.940	50.733	5,969,918
2023-03-17	99.820	100.70	94.260	94.260	47.850	6,235,716
2023-03-16	102.00	103.68	98.280	99.070	50.292	3,589,616
2023-03-15	105.54	107.13	102.81	103.14	52.358	1,761,552
2023-03-14	106.53	106.77	101.72	104.27	52.931	2,822,523
2023-03-13	105.79	107.53	104.90	105.96	53.789	3,345,799
2023-03-10	109.90	109.90	104.89	104.90	53.251	3,638,208
2023-03-09	109.10	110.80	107.62	110.45	56.068	2,013,160
2023-03-08	107.26	111.62	107.26	109.00	55.332	2,188,047
2023-03-07	112.00	112.00	107.52	107.75	54.698	2,093,075
2023-03-06	108.22	113.58	105.50	111.99	56.850	4,379,932
2023-03-03	108.00	110.38	107.80	108.00	54.825	2,705,053
2023-03-02	113.12	114.97	107.33	108.50	55.079	3,974,728
2023-03-01	116.13	117.61	113.23	113.89	57.815	2,949,020
2023-02-28	117.97	119.48	114.88	115.80	58.784	2,749,045
2023-02-27	119.80	123.33	117.70	118.76	60.287	2,476,595
2023-02-24	119.89	123.21	118.05	118.70	60.256	3,026,854
2023-02-23	114.53	121.57	114.53	121.07	61.460	5,304,783
2023-02-22	113.47	119.00	113.03	114.60	58.175	3,838,841
2023-02-21	116.81	116.98	111.80	113.70	57.718	5,656,286
2023-02-20	115.20	117.77	113.92	116.49	59.135	2,850,971
2023-02-17	118.18	119.90	114.50	114.83	58.292	3,915,711
2023-02-16	119.72	121.80	117.90	118.18	59.992	2,824,751
2023-02-15	121.31	124.00	117.28	120.12	60.977	4,105,967
2023-02-14	123.26	124.30	120.58	122.00	61.932	2,799,745
2023-02-13	122.86	125.15	121.66	123.70	62.795	3,381,618
2023-02-10	123.78	125.84	121.00	123.78	62.835	3,313,739
2023-02-09	126.79	127.70	123.00	125.00	63.455	3,695,413
2023-02-08	126.91	128.49	125.50	126.79	64.363	1,627,334
2023-02-07	131.73	131.73	126.00	126.72	64.328	3,293,355
2023-02-06	130.00	133.47	128.48	130.42	66.206	2,442,214

← NewerPage 15 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.