Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	160.05	169.90	157.43	168.50	85.537	3,604,021
2022-11-02	159.99	166.88	155.15	162.30	82.389	2,829,884
2022-11-01	146.89	160.50	146.64	159.99	81.217	4,651,924
2022-10-31	149.09	155.89	145.73	147.64	74.947	4,101,937
2022-10-28	154.00	159.50	149.19	152.08	77.201	3,511,015
2022-10-27	167.76	170.60	148.88	156.40	79.394	5,601,443
2022-10-26	169.99	174.88	164.00	171.03	86.821	2,200,701
2022-10-25	159.00	171.00	157.02	169.38	85.983	3,701,979
2022-10-24	158.18	162.49	152.00	160.25	81.349	3,413,864
2022-10-21	160.00	162.50	153.56	157.58	79.993	3,007,708
2022-10-20	155.80	162.99	151.11	161.99	82.232	3,693,799
2022-10-19	157.60	158.38	148.39	155.50	78.937	4,281,721
2022-10-18	161.00	161.00	155.00	158.00	80.207	2,934,167
2022-10-17	160.84	164.99	155.00	159.30	80.867	3,358,595
2022-10-14	168.00	170.00	153.88	164.18	83.344	4,707,217
2022-10-13	160.20	174.80	160.00	166.20	84.369	3,347,061
2022-10-12	150.49	165.00	143.33	164.36	83.435	4,395,801
2022-10-11	147.13	157.00	144.00	152.00	77.161	3,050,105
2022-10-10	147.00	151.97	141.99	145.91	74.069	3,206,230
2022-09-30	152.00	154.50	146.18	149.13	75.704	3,366,832
2022-09-29	148.00	158.84	145.22	151.40	76.856	5,684,359
2022-09-28	144.86	147.55	141.00	141.84	72.003	2,889,644
2022-09-27	147.56	148.28	142.35	146.15	74.191	2,622,804
2022-09-26	136.35	149.00	134.90	145.10	73.658	4,756,085
2022-09-23	141.19	141.87	135.08	137.05	69.572	4,028,805
2022-09-22	133.46	142.80	130.41	140.66	71.404	7,272,666
2022-09-21	133.04	141.16	133.00	134.10	68.074	11,142,143
2022-09-20	121.05	129.63	117.98	128.85	65.409	6,062,010
2022-09-19	119.00	125.30	117.55	119.22	60.520	4,078,491
2022-09-16	119.23	125.21	118.08	120.56	61.201	5,399,796
2022-09-15	135.77	137.20	117.50	120.00	60.916	7,501,458
2022-09-14	131.23	136.50	131.23	134.42	68.237	3,939,166
2022-09-13	136.95	138.36	130.00	134.08	68.064	4,491,202
2022-09-09	144.03	145.55	136.52	137.20	69.648	3,057,988
2022-09-08	150.00	152.00	141.86	144.00	73.100	3,873,229
2022-09-07	145.02	151.14	143.28	151.10	76.704	4,715,977
2022-09-06	133.06	148.87	131.36	147.71	74.983	5,730,372
2022-09-05	131.76	138.33	129.60	132.30	67.160	3,625,727
2022-09-02	127.28	134.88	122.14	132.50	67.262	6,033,610
2022-09-01	128.36	130.99	121.11	126.00	63.962	4,250,289
2022-08-31	137.13	140.41	124.00	126.25	64.089	7,797,648
2022-08-30	143.53	147.00	136.02	138.18	70.145	6,771,881
2022-08-29	130.63	142.96	130.63	139.85	70.993	6,840,195
2022-08-26	134.55	138.78	129.73	130.63	66.313	4,938,097
2022-08-25	143.14	144.00	128.89	134.55	68.302	8,226,148
2022-08-24	152.70	153.80	140.51	142.00	72.084	5,713,893
2022-08-23	151.20	161.00	150.40	152.50	77.415	4,734,515
2022-08-22	151.13	158.00	142.92	155.02	78.694	6,017,279
2022-08-19	158.00	162.00	150.00	151.13	76.719	3,933,206
2022-08-18	149.32	165.69	147.02	160.50	81.476	4,742,575
2022-08-17	142.33	152.53	140.85	149.37	75.826	5,355,946
2022-08-16	139.47	147.76	136.11	142.02	72.095	4,579,064
2022-08-15	132.74	142.48	132.70	139.47	70.800	3,589,818
2022-08-12	135.89	148.00	132.13	134.60	68.328	4,741,921
2022-08-11	139.00	139.00	135.20	135.48	68.775	3,360,550
2022-08-10	137.85	143.03	134.00	139.60	70.866	3,552,708
2022-08-09	131.83	143.92	130.97	139.74	70.937	5,026,936
2022-08-08	125.58	136.00	119.30	134.23	68.140	6,835,496
2022-08-05	128.13	130.58	124.02	127.38	64.663	5,843,159
2022-08-04	129.60	132.51	123.35	126.80	64.368	6,222,387

← NewerPage 17 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.