Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	129.60	132.51	123.35	126.80	64.368	6,222,387
2022-08-03	140.85	143.88	129.97	129.97	65.978	6,415,670
2022-08-02	129.00	143.60	126.20	141.68	71.922	7,530,686
2022-08-01	129.67	131.68	125.49	130.55	66.272	4,701,688
2022-07-29	132.00	137.29	129.10	129.50	65.739	7,990,056
2022-07-28	124.10	140.50	122.29	131.60	66.805	12,067,857
2022-07-27	120.00	124.98	116.00	122.63	62.251	7,324,319
2022-07-26	117.30	120.96	112.51	118.00	59.901	5,787,588
2022-07-25	115.55	122.98	112.60	118.50	60.155	7,251,648
2022-07-22	112.73	118.00	111.08	113.63	57.683	4,743,464
2022-07-21	115.50	118.70	112.70	115.20	58.480	4,014,939
2022-07-20	112.93	117.99	110.00	116.15	58.962	4,303,435
2022-07-19	115.13	120.97	111.02	113.00	57.363	7,480,883
2022-07-18	100.00	119.98	98.590	115.06	58.409	8,735,583
2022-07-15	100.00	103.22	96.990	101.00	51.271	3,615,003
2022-07-14	92.880	102.00	92.880	100.22	50.875	4,631,951
2022-07-13	92.000	96.970	89.850	95.000	48.225	4,240,857
2022-07-12	92.200	96.360	90.890	92.010	46.708	4,927,541
2022-07-11	91.200	94.750	87.310	91.800	46.601	7,083,813
2022-07-08	96.850	97.370	89.730	90.000	45.687	5,740,071
2022-07-07	92.000	97.220	91.500	93.510	47.469	11,700,498
2022-07-06	78.900	82.350	77.730	81.020	41.129	4,102,123
2022-07-05	83.990	83.990	77.150	78.950	40.078	4,309,409
2022-07-04	81.650	83.640	78.540	82.630	41.946	3,805,235
2022-07-01	83.000	84.420	79.610	81.650	41.449	3,477,100
2022-06-30	83.940	85.070	81.280	83.340	42.306	2,964,191
2022-06-29	87.100	88.000	83.000	83.000	42.134	4,941,482
2022-06-28	90.980	94.430	85.170	89.520	45.444	5,233,160
2022-06-27	86.000	93.600	86.000	89.970	45.672	6,670,153
2022-06-24	83.450	87.400	83.450	86.000	43.657	5,358,026
2022-06-23	78.800	83.740	77.000	82.550	41.905	5,062,142
2022-06-22	79.900	79.990	77.120	78.000	39.596	2,609,596
2022-06-21	78.640	80.550	78.000	79.300	40.256	3,173,384
2022-06-20	79.700	82.480	77.020	79.150	40.179	5,558,307
2022-06-17	72.000	81.580	71.600	79.950	40.586	6,875,877
2022-06-16	69.000	74.380	69.000	72.380	36.743	5,766,405
2022-06-15	70.500	73.500	68.190	68.990	35.022	4,051,555
2022-06-14	70.650	72.840	69.000	70.230	35.651	2,998,121
2022-06-13	67.980	72.800	67.500	71.200	36.144	2,891,635
2022-06-10	67.000	69.900	67.000	69.100	35.078	1,971,605
2022-06-09	69.000	69.200	66.550	67.610	34.321	3,037,059
2022-06-08	74.000	74.000	67.000	68.150	34.443	5,796,357
2022-06-07	74.400	76.350	72.240	73.200	36.995	3,390,536
2022-06-06	70.510	76.480	70.510	74.400	37.602	5,363,615
2022-06-02	67.100	70.700	67.010	70.590	35.676	2,891,793
2022-06-01	69.200	71.080	68.060	68.170	34.453	1,589,743
2022-05-31	66.510	70.700	66.200	69.980	35.368	2,993,930
2022-05-30	65.070	68.610	64.410	67.130	33.928	3,540,489
2022-05-27	66.460	66.820	64.120	65.610	33.159	1,645,460
2022-05-26	67.060	67.900	64.990	66.080	33.397	1,489,978
2022-05-25	68.350	68.900	66.200	66.740	33.730	1,933,429
2022-05-24	70.800	73.880	68.150	68.900	34.822	4,638,231
2022-05-23	65.180	72.000	65.180	70.910	35.838	4,257,623
2022-05-20	61.910	67.890	61.900	65.880	33.296	3,294,197
2022-05-19	57.750	64.230	57.220	61.900	31.284	3,559,713
2022-05-18	59.980	61.230	58.510	58.740	29.687	1,131,031
2022-05-17	58.710	61.080	58.020	59.980	30.314	2,460,919
2022-05-16	59.950	62.240	58.600	58.690	29.662	1,816,813
2022-05-13	61.240	62.160	59.120	59.950	30.299	1,374,472
2022-05-12	61.000	62.480	58.990	60.390	30.521	1,464,847

← NewerPage 18 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.