Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	61.120	64.390	59.680	61.150	30.905	2,641,613
2022-05-10	58.000	64.030	56.510	60.810	30.733	2,357,431
2022-05-09	57.020	59.500	57.020	58.500	29.566	967,439
2022-05-06	57.000	59.570	56.510	58.560	29.596	1,260,747
2022-05-05	57.590	60.870	57.100	58.550	29.591	1,607,307
2022-04-29	60.600	60.600	55.230	57.540	29.081	4,750,887
2022-04-28	60.300	61.450	58.000	60.610	30.632	1,958,799
2022-04-27	52.630	62.130	52.010	60.080	30.365	3,600,398
2022-04-26	54.990	55.870	52.000	52.100	26.331	1,885,514
2022-04-25	58.700	60.610	54.600	54.910	27.752	2,471,045
2022-04-22	66.060	66.840	62.510	62.510	31.593	2,104,434
2022-04-21	68.540	71.400	66.000	67.570	34.150	1,626,478
2022-04-20	70.870	71.880	69.030	69.080	34.913	1,268,818
2022-04-19	72.000	73.580	70.110	70.860	35.813	1,294,092
2022-04-18	67.160	73.210	67.160	72.000	36.389	2,593,775
2022-04-15	67.990	71.850	61.500	68.100	34.418	3,012,466
2022-04-14	77.250	77.430	67.710	68.200	34.468	4,365,731
2022-04-13	75.900	78.310	74.800	77.070	38.951	1,836,159
2022-04-12	73.380	77.580	70.250	76.520	38.673	2,453,798
2022-04-11	73.020	73.720	68.000	71.920	36.349	1,670,636
2022-04-08	73.730	74.740	71.040	73.550	37.172	1,445,435
2022-04-07	74.770	77.000	73.520	73.810	37.304	1,246,001
2022-04-06	74.950	77.950	72.340	75.420	38.117	2,142,545
2022-04-01	70.540	74.990	69.130	74.590	37.698	2,503,562
2022-03-31	70.920	73.400	69.900	71.260	36.015	2,917,753
2022-03-30	72.570	74.490	71.880	73.890	37.344	2,039,982
2022-03-29	73.020	75.700	71.190	72.340	36.561	2,356,126
2022-03-28	75.360	77.130	73.990	73.990	37.395	2,251,349
2022-03-25	72.970	77.770	69.910	75.880	38.350	4,703,381
2022-03-24	75.300	75.870	71.770	72.140	36.460	3,188,785
2022-03-23	77.730	78.990	74.010	75.650	38.234	4,310,423
2022-03-22	77.900	78.880	74.500	78.130	39.487	4,965,497
2022-03-21	67.500	77.410	66.660	77.300	39.068	6,516,401
2022-03-18	64.700	68.600	62.650	67.100	33.913	4,970,894
2022-03-17	59.390	66.000	59.390	65.650	33.180	5,337,805
2022-03-16	57.640	59.780	50.810	58.230	29.430	5,246,899
2022-03-15	59.000	59.000	55.710	55.810	28.207	1,716,390
2022-03-14	61.600	62.000	58.480	58.510	29.571	2,000,590
2022-03-11	60.730	62.300	59.510	61.710	31.188	3,069,299
2022-03-10	58.560	61.400	58.560	60.760	30.708	3,278,386
2022-03-09	57.700	58.000	55.150	57.500	29.061	3,122,921
2022-03-08	56.860	58.390	56.180	56.750	28.682	1,741,966
2022-03-07	57.800	59.040	56.590	57.170	28.894	1,621,456
2022-03-04	58.710	61.600	58.100	59.300	29.970	2,193,619
2022-03-03	62.820	62.970	59.390	59.690	30.167	2,438,571
2022-03-02	61.000	62.860	60.200	61.800	31.234	3,638,913
2022-03-01	58.200	60.870	58.000	60.220	30.435	1,783,896
2022-02-28	59.070	60.300	57.590	58.190	29.409	2,550,460
2022-02-25	59.820	60.190	58.000	59.070	29.854	2,356,590
2022-02-24	60.490	62.060	57.350	58.700	29.667	3,561,000
2022-02-23	56.420	60.500	55.360	60.040	30.344	4,557,138
2022-02-22	54.220	56.190	53.040	55.420	28.009	2,904,052
2022-02-21	53.590	55.870	52.400	54.240	27.413	2,055,861
2022-02-18	54.080	54.540	52.710	52.980	26.776	1,214,380
2022-02-17	53.630	56.320	53.630	54.420	27.504	1,762,441
2022-02-16	53.900	54.860	53.090	53.520	27.049	1,049,284
2022-02-15	50.600	54.760	50.540	54.350	27.469	2,867,160
2022-02-14	51.000	51.780	50.060	50.500	25.523	1,240,139
2022-02-11	54.380	54.800	50.030	52.310	26.438	2,857,388
2022-02-10	53.970	55.520	52.620	54.840	27.716	2,205,284

← NewerPage 19 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.