Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	53.000	54.500	51.550	54.120	27.352	1,721,499
2022-02-08	53.560	53.980	51.730	53.000	26.786	2,235,076
2022-02-07	56.510	57.000	53.110	53.270	26.923	1,757,870
2022-01-28	53.800	56.470	52.520	56.350	28.479	1,979,542
2022-01-27	58.000	58.000	53.200	53.800	27.191	1,881,221
2022-01-26	56.360	57.300	55.240	56.400	28.505	1,512,123
2022-01-25	59.090	60.880	56.290	56.360	28.484	2,640,270
2022-01-24	56.650	60.840	55.160	59.100	29.869	2,624,003
2022-01-21	54.810	56.670	53.200	55.870	28.237	1,492,694
2022-01-20	58.850	58.970	55.180	55.730	28.166	2,582,213
2022-01-19	60.800	61.180	58.000	58.520	29.576	2,586,400
2022-01-18	60.590	65.150	60.010	60.850	30.754	4,893,401
2022-01-17	57.210	62.470	57.210	61.460	31.062	2,597,276
2022-01-14	58.000	59.280	57.630	58.810	29.723	1,597,122
2022-01-13	60.990	61.850	57.650	58.250	29.440	1,854,491
2022-01-12	59.590	61.080	58.690	60.840	30.749	2,246,416
2022-01-11	60.810	63.360	58.900	59.110	29.874	2,331,435
2022-01-10	60.240	61.500	59.200	60.690	30.673	1,407,852
2022-01-07	62.250	63.760	59.500	60.240	30.445	1,718,955
2022-01-06	60.260	63.280	59.570	62.880	31.780	2,145,969
2022-01-05	62.750	65.390	60.250	60.400	30.526	3,243,338
2022-01-04	67.000	68.740	63.820	64.360	32.528	3,478,409
2021-12-31	70.000	70.000	67.580	68.100	34.418	1,729,502
2021-12-30	65.320	69.510	65.320	68.800	34.772	2,631,437
2021-12-29	68.490	68.490	65.020	65.720	33.215	2,253,538
2021-12-28	68.120	69.290	66.090	67.550	34.140	1,661,210
2021-12-27	66.880	68.120	66.200	66.820	33.771	1,929,802
2021-12-24	69.500	72.240	66.210	66.880	33.801	4,327,260
2021-12-23	70.580	71.200	68.370	70.510	35.636	1,984,328
2021-12-22	70.000	71.260	67.020	70.270	35.515	2,649,361
2021-12-21	72.000	72.000	67.900	69.360	35.055	2,789,659
2021-12-20	68.570	71.400	68.420	71.030	35.899	3,863,284
2021-12-17	76.400	76.890	71.350	71.760	36.268	2,962,677
2021-12-16	74.380	77.510	73.930	76.500	38.663	3,841,102
2021-12-15	72.060	77.570	71.880	74.210	37.506	5,847,474
2021-12-14	72.220	72.380	69.800	71.880	36.328	2,164,032
2021-12-13	72.780	74.990	70.250	71.340	36.055	2,609,609
2021-12-10	72.490	73.160	70.120	72.360	36.571	1,957,042
2021-12-09	70.830	73.300	70.750	72.320	36.551	2,295,614
2021-12-08	69.760	72.200	69.390	71.750	36.263	2,530,893
2021-12-07	74.270	74.720	67.770	69.030	34.888	7,305,687
2021-12-06	80.410	80.780	73.630	74.160	37.481	5,297,314
2021-12-03	82.160	83.490	78.800	79.880	40.372	4,189,046
2021-12-02	84.880	86.830	81.600	82.370	41.630	2,403,593
2021-12-01	82.880	87.270	82.440	85.680	43.303	2,895,654
2021-11-30	86.680	89.460	82.150	83.330	42.115	4,720,210
2021-11-29	83.190	85.960	83.190	84.430	42.671	3,327,559
2021-11-26	85.390	86.800	83.160	84.100	42.504	3,463,357
2021-11-25	86.820	90.450	82.690	83.700	42.302	4,555,812
2021-11-24	87.400	90.690	86.010	87.330	44.137	2,867,733
2021-11-23	92.350	93.900	85.360	86.380	43.657	4,510,796
2021-11-22	89.840	94.500	87.600	92.860	46.932	4,967,650
2021-11-19	86.550	90.990	85.890	90.120	45.547	2,559,073
2021-11-18	91.320	91.440	85.200	86.750	43.844	4,033,054
2021-11-17	89.330	91.960	86.520	90.820	45.901	3,814,939
2021-11-16	85.510	92.330	84.500	86.450	43.692	4,728,424
2021-11-15	87.200	91.580	85.290	86.600	43.768	5,474,035
2021-11-12	87.000	92.920	85.680	87.000	43.970	5,026,036
2021-11-11	86.290	88.000	83.050	87.130	44.036	3,336,995
2021-11-10	87.270	89.000	83.110	86.000	43.465	4,889,613

← NewerPage 20 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.