Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.260	11.390	11.120	11.150	11.150	30,596,106
2026-10-21	11.170	11.330	11.140	11.250	11.250	23,314,414
2026-10-20	11.520	11.590	11.120	11.250	11.250	40,356,195
2026-10-19	11.280	11.820	11.250	11.550	11.550	43,629,890
2026-10-16	11.180	11.580	11.180	11.330	11.330	49,423,242
2026-10-15	11.120	11.260	10.870	11.100	11.100	51,488,640
2026-10-14	11.680	11.700	11.350	11.380	11.380	38,322,568
2026-10-13	11.300	11.820	11.250	11.580	11.580	72,678,280
2026-10-12	11.540	11.730	11.410	11.430	11.430	33,278,800
2026-10-09	11.430	11.730	11.180	11.650	11.650	48,923,248
2026-10-08	11.400	11.790	11.330	11.440	11.440	41,806,146
2026-09-30	11.090	11.770	11.040	11.520	11.520	55,769,412
2026-09-29	11.180	11.230	11.000	11.070	11.070	25,604,751
2026-09-28	11.140	11.450	11.010	11.060	11.060	29,142,363
2026-09-24	11.540	11.570	11.110	11.120	11.120	29,123,973
2026-09-23	11.720	11.820	11.550	11.580	11.580	25,572,024
2026-09-22	11.600	11.840	11.600	11.720	11.720	33,529,530
2026-09-21	11.320	11.610	11.300	11.590	11.590	27,284,369
2026-09-18	11.190	11.380	11.140	11.350	11.350	29,161,517
2026-09-17	11.140	11.210	11.050	11.090	11.090	18,445,948
2026-09-16	11.140	11.290	10.970	11.210	11.210	18,642,885
2026-09-15	11.240	11.370	11.120	11.150	11.150	21,630,100
2026-09-14	11.020	11.400	10.970	11.270	11.270	31,070,060
2026-09-11	11.430	11.450	10.980	11.050	11.050	38,892,869
2026-09-10	11.650	11.700	11.490	11.500	11.500	22,210,217
2026-09-09	11.870	12.110	11.670	11.710	11.710	30,949,633
2026-09-08	11.640	11.970	11.630	11.860	11.860	43,156,891
2026-09-07	11.360	11.690	11.330	11.670	11.670	34,208,632
2026-09-04	11.340	11.580	11.320	11.390	11.390	35,196,493
2026-09-03	11.420	11.490	11.230	11.280	11.280	21,152,489
2026-09-02	11.730	11.790	11.350	11.360	11.360	38,831,519
2026-09-01	11.580	11.930	11.500	11.820	11.820	39,646,827
2026-08-31	11.750	11.840	11.450	11.590	11.590	43,236,945
2026-08-28	11.840	12.030	11.820	11.960	11.960	33,614,772
2026-08-27	11.950	11.960	11.690	11.900	11.900	35,336,066
2026-08-26	12.000	12.190	12.000	12.010	12.010	29,920,877
2026-08-25	12.040	12.120	11.900	12.010	12.010	29,390,837
2026-08-24	12.260	12.550	11.990	12.120	12.120	41,750,087
2026-08-21	12.300	12.630	12.260	12.430	12.430	45,863,393
2026-08-20	12.320	12.450	12.240	12.320	12.320	30,126,924
2026-08-19	12.610	12.690	12.270	12.300	12.300	48,981,707
2026-08-18	12.800	12.990	12.660	12.780	12.780	51,861,804
2026-08-17	13.100	13.260	12.860	12.910	12.910	63,727,142
2026-08-14	12.830	13.000	12.670	12.800	12.800	55,237,095
2026-08-13	13.400	13.450	12.860	12.890	12.890	104,058,841
2026-08-12	12.740	13.650	12.700	13.490	13.490	130,508,665
2026-08-11	12.600	13.050	12.500	12.840	12.840	70,986,326
2026-08-10	12.880	13.000	12.650	12.710	12.710	90,407,726
2026-08-07	12.920	13.400	12.650	13.080	13.080	151,996,191
2026-08-06	12.600	12.760	12.120	12.310	12.310	85,326,270
2026-08-05	12.820	12.980	12.450	12.790	12.790	78,755,152
2026-08-04	12.970	13.000	12.680	12.840	12.840	106,326,458
2026-08-03	11.900	12.850	11.900	12.850	12.850	124,565,816
2026-07-31	11.560	11.790	11.520	11.680	11.680	47,754,105
2026-07-30	11.420	12.190	11.410	11.690	11.690	74,891,774
2026-07-29	11.150	11.640	11.130	11.540	11.540	64,975,940
2026-07-28	11.050	11.310	11.010	11.190	11.190	33,362,500
2026-07-27	11.150	11.240	11.080	11.170	11.170	43,135,162
2026-07-24	11.500	11.620	11.120	11.140	11.140	41,189,984
2026-07-23	11.000	11.640	10.980	11.600	11.600	70,702,543

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	2.8580 CNY
2022-05-30	0.9120 CNY
2021-05-21	0.2410 CNY
2020-05-26	0.1860 CNY
2019-05-23	0.1600 CNY

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