China Tungsten and Hightech Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 44.000 | 44.100 | 41.530 | 41.640 | 41.640 | 37,930,499 |
| 2026-10-21 | 43.880 | 44.760 | 43.600 | 44.000 | 44.000 | 32,933,553 |
| 2026-10-20 | 43.230 | 44.800 | 42.250 | 43.810 | 43.810 | 41,743,611 |
| 2026-10-19 | 43.340 | 43.440 | 41.280 | 42.790 | 42.790 | 41,460,011 |
| 2026-10-16 | 45.030 | 45.450 | 43.200 | 43.660 | 43.660 | 41,688,165 |
| 2026-10-15 | 44.890 | 45.450 | 43.820 | 44.190 | 44.190 | 51,476,449 |
| 2026-10-14 | 48.810 | 49.190 | 46.600 | 46.670 | 46.670 | 45,082,652 |
| 2026-10-13 | 46.800 | 49.060 | 45.750 | 48.170 | 48.170 | 45,203,324 |
| 2026-10-12 | 50.900 | 50.900 | 48.240 | 48.340 | 48.340 | 31,982,551 |
| 2026-10-09 | 51.740 | 51.800 | 48.810 | 51.130 | 51.130 | 41,134,277 |
| 2026-10-08 | 52.750 | 53.740 | 51.150 | 51.850 | 51.850 | 28,831,703 |
| 2026-09-30 | 53.900 | 54.090 | 52.610 | 52.740 | 52.740 | 24,679,805 |
| 2026-09-29 | 53.570 | 54.480 | 52.600 | 53.690 | 53.690 | 33,260,477 |
| 2026-09-28 | 57.000 | 57.000 | 53.000 | 53.250 | 53.250 | 46,925,398 |
| 2026-09-24 | 58.620 | 59.060 | 57.000 | 57.180 | 57.180 | 36,160,219 |
| 2026-09-23 | 60.260 | 60.260 | 58.710 | 59.160 | 59.160 | 44,790,555 |
| 2026-09-22 | 61.000 | 62.460 | 59.910 | 60.260 | 60.260 | 73,788,305 |
Page 1 of 1 · 17 trading days
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.