China Tungsten and Hightech Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	57.780	58.200	55.000	56.570	56.436	91,787,301
2026-04-22	57.740	59.660	56.710	58.130	57.992	95,316,498
2026-04-21	58.000	58.690	56.880	57.810	57.673	72,538,827
2026-04-20	57.160	60.750	57.160	58.540	58.401	144,161,564
2026-04-17	53.500	57.090	53.370	56.120	55.987	194,577,650
2026-04-16	47.610	51.900	45.600	51.900	51.777	124,722,478
2026-04-15	50.960	51.010	46.800	47.180	47.068	120,017,198
2026-04-14	49.180	50.540	48.360	49.940	49.822	85,461,098
2026-04-13	48.300	49.300	46.950	48.350	48.235	63,769,887
2026-04-10	49.200	49.870	47.200	48.980	48.864	89,839,285
2026-04-09	48.420	50.100	47.930	49.150	49.034	52,365,661
2026-04-08	49.000	49.830	48.220	49.450	49.333	88,184,007
2026-04-07	46.870	48.540	46.570	47.640	47.527	45,410,786
2026-04-03	46.860	47.240	46.000	46.270	46.160	35,531,363
2026-04-02	48.000	48.160	45.550	46.170	46.061	54,132,034
2026-04-01	48.730	49.330	48.030	48.870	48.754	47,849,472
2026-03-31	49.790	49.920	47.200	47.710	47.597	49,810,075
2026-03-30	49.990	50.220	47.800	48.820	48.704	54,277,325
2026-03-27	46.890	49.410	46.400	48.620	48.505	68,320,336
2026-03-26	49.810	49.980	46.700	47.110	46.998	60,180,941
2026-03-25	51.140	51.780	48.770	49.550	49.433	80,834,030
2026-03-24	48.810	49.740	46.640	49.740	49.622	72,731,878
2026-03-23	48.500	50.000	47.200	47.760	47.647	55,197,284
2026-03-20	52.410	52.680	49.740	50.090	49.971	53,268,267
2026-03-19	53.200	53.460	50.970	51.390	51.268	73,916,174
2026-03-18	54.280	55.200	53.490	54.440	54.311	44,320,059
2026-03-17	54.530	55.840	53.410	53.550	53.423	64,313,360
2026-03-16	54.610	56.240	53.490	55.190	55.059	91,010,242
2026-03-13	58.850	58.890	56.070	56.070	55.937	123,287,434
2026-03-12	62.510	64.500	61.010	62.300	62.152	68,705,783
2026-03-11	67.690	69.200	62.400	62.850	62.701	94,828,615
2026-03-10	66.080	66.610	62.500	66.460	66.303	59,377,209
2026-03-09	64.600	65.850	61.640	65.110	64.956	65,892,438
2026-03-06	65.000	68.600	63.700	65.660	65.504	72,878,130
2026-03-05	67.810	67.950	63.660	64.370	64.217	78,286,940
2026-03-04	62.310	68.830	62.000	66.480	66.322	95,729,782
2026-03-03	68.750	71.500	64.770	64.940	64.786	112,207,630
2026-03-02	71.000	71.000	67.220	69.020	68.856	130,064,681
2026-02-27	60.600	66.220	60.600	66.220	66.063	95,406,558
2026-02-26	61.180	64.710	59.840	60.200	60.057	138,300,955
2026-02-25	54.000	58.830	53.120	58.830	58.691	101,334,955
2026-02-24	54.660	55.260	53.080	53.480	53.353	63,377,900
2026-02-13	53.530	55.380	52.310	52.410	52.286	79,227,938
2026-02-12	51.320	56.800	51.300	55.330	55.199	111,735,611
2026-02-11	48.040	52.370	47.910	52.370	52.246	93,867,171
2026-02-10	47.630	48.570	46.900	47.610	47.497	58,436,429
2026-02-09	47.970	48.910	46.880	47.290	47.178	74,356,406
2026-02-06	44.640	48.900	44.500	47.930	47.816	97,279,717
2026-02-05	46.110	47.310	44.280	45.450	45.342	65,758,379
2026-02-04	47.880	48.440	45.770	46.880	46.769	63,929,884
2026-02-03	47.870	48.700	45.830	47.020	46.909	89,110,306
2026-02-02	46.630	48.960	45.590	45.600	45.492	116,278,783
2026-01-30	47.530	50.800	45.600	48.500	48.385	131,161,520
2026-01-29	52.280	53.760	47.500	49.370	49.253	131,802,717
2026-01-28	49.990	52.860	49.020	52.280	52.156	136,408,570
2026-01-27	49.510	53.450	49.000	50.490	50.370	146,378,365
2026-01-26	45.660	49.470	44.800	49.470	49.353	100,278,782
2026-01-23	42.780	45.300	40.800	44.970	44.863	117,092,424
2026-01-22	43.040	44.390	41.700	42.510	42.409	111,529,142
2026-01-21	38.410	41.680	38.410	41.680	41.581	105,676,661

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.2300 CNY
2025-06-19	0.1600 CNY
2024-05-31	0.1300 CNY
2023-10-17	0.1200 CNY
2022-10-19	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.