Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.610	10.740	10.520	10.720	10.720	54,148,245
2026-07-20	10.440	10.670	10.320	10.600	10.600	51,460,268
2026-07-17	10.720	10.850	10.420	10.480	10.480	54,648,206
2026-07-16	10.750	10.920	10.610	10.720	10.720	38,966,425
2026-07-15	10.560	11.000	10.510	10.800	10.800	54,881,946
2026-07-14	10.710	10.780	10.520	10.680	10.680	41,176,681
2026-07-13	11.310	11.330	10.670	10.680	10.680	63,491,105
2026-07-10	11.190	11.680	11.110	11.360	11.360	75,258,713
2026-07-09	11.120	11.200	10.850	11.090	11.090	51,160,383
2026-07-08	11.500	11.610	11.110	11.120	11.120	48,113,044
2026-07-07	11.660	11.740	11.410	11.450	11.450	44,588,907
2026-07-06	11.800	12.020	11.610	11.640	11.640	56,446,413
2026-07-03	12.100	12.170	11.690	11.800	11.800	65,789,821
2026-07-02	12.380	12.590	12.060	12.090	12.090	63,150,559
2026-07-01	12.080	12.770	11.840	12.540	12.540	85,744,466
2026-06-30	11.890	12.310	11.890	12.110	12.110	55,174,106
2026-06-29	11.960	12.160	11.650	12.030	12.030	65,491,807
2026-06-26	12.240	12.770	11.950	11.960	11.960	84,241,081
2026-06-25	12.190	12.480	12.070	12.250	12.250	58,444,910
2026-06-24	12.350	12.420	12.030	12.240	12.240	53,442,855
2026-06-23	12.950	13.100	12.350	12.360	12.360	61,273,004
2026-06-22	12.800	13.040	12.400	13.000	13.000	80,523,860
2026-06-18	13.170	13.180	12.820	12.850	12.850	50,334,167
2026-06-17	13.450	13.530	13.120	13.180	13.180	48,849,406
2026-06-16	13.360	13.740	13.310	13.510	13.510	51,814,293
2026-06-15	13.580	13.690	13.420	13.570	13.570	53,743,811
2026-06-12	14.200	14.320	13.700	13.700	13.700	91,921,668
2026-06-11	13.600	14.330	13.500	14.200	14.200	101,906,357
2026-06-10	13.000	14.160	12.690	13.970	13.970	77,968,850
2026-06-09	13.050	13.190	12.690	13.170	13.170	46,453,834
2026-06-08	13.310	13.480	12.810	12.890	12.890	53,767,425
2026-06-05	13.820	13.920	13.500	13.600	13.600	45,916,677
2026-06-04	13.900	14.160	13.770	13.890	13.890	45,222,865
2026-06-03	14.090	14.240	13.940	13.980	13.980	38,328,816
2026-06-02	14.580	14.600	13.960	14.110	14.110	50,409,125
2026-06-01	14.600	14.880	14.500	14.530	14.530	40,342,011
2026-05-29	15.140	15.230	14.760	14.770	14.770	51,798,810
2026-05-28	15.290	15.300	14.850	15.130	15.130	47,786,829
2026-05-27	15.270	15.870	15.160	15.330	15.330	62,344,464
2026-05-26	15.480	15.580	15.140	15.300	15.300	46,336,617
2026-05-25	15.860	15.860	15.440	15.600	15.600	54,988,560
2026-05-22	15.650	16.100	15.420	16.100	16.100	50,473,565
2026-05-21	16.250	16.440	15.570	15.590	15.590	52,994,273
2026-05-20	16.020	16.470	15.830	16.150	16.150	54,038,696
2026-05-19	16.080	16.180	15.810	16.110	16.110	45,061,741
2026-05-18	16.100	16.220	15.910	16.070	16.070	43,988,501
2026-05-15	16.830	16.900	16.100	16.250	16.250	86,166,547
2026-05-14	17.300	17.840	16.910	16.940	16.940	87,390,244
2026-05-13	16.860	17.280	16.820	17.210	17.210	54,257,466
2026-05-12	17.220	17.400	16.700	16.990	16.990	72,911,719
2026-05-11	17.120	17.450	17.110	17.220	17.220	63,156,535
2026-05-08	17.460	17.460	17.060	17.220	17.220	61,125,579
2026-05-07	17.590	17.880	17.390	17.490	17.490	83,390,089
2026-05-06	17.370	17.520	17.190	17.360	17.360	56,652,581
2026-04-30	17.100	17.720	17.100	17.370	17.370	59,071,215
2026-04-29	17.010	17.460	16.810	17.330	17.330	53,082,884
2026-04-28	17.550	17.720	17.130	17.230	17.230	48,414,829
2026-04-27	17.640	17.900	17.520	17.620	17.620	47,139,329
2026-04-24	18.100	18.240	17.790	17.850	17.850	61,548,697
2026-04-23	18.610	18.830	18.090	18.330	18.330	78,106,156

← NewerPage 2 of 21 · 1,212 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.