Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.610	18.830	18.090	18.330	18.330	78,106,156
2026-04-22	18.200	18.570	17.880	18.470	18.470	68,038,972
2026-04-21	18.260	18.790	18.200	18.240	18.240	73,226,655
2026-04-20	17.800	18.710	17.600	18.240	18.240	102,863,376
2026-04-17	17.410	17.650	17.320	17.610	17.610	44,699,258
2026-04-16	17.490	17.980	17.420	17.590	17.590	66,446,662
2026-04-15	17.570	17.680	17.290	17.340	17.340	52,133,933
2026-04-14	17.500	17.790	17.400	17.620	17.620	100,428,111
2026-04-13	16.260	17.920	16.180	17.570	17.570	146,997,012
2026-04-10	16.150	16.490	16.110	16.290	16.290	36,534,486
2026-04-09	16.200	16.200	15.960	16.020	16.020	33,332,746
2026-04-08	15.890	16.400	15.760	16.400	16.400	54,829,815
2026-04-07	15.590	15.740	15.490	15.640	15.640	26,562,967
2026-04-03	16.110	16.190	15.600	15.610	15.610	47,569,548
2026-04-02	16.800	16.800	16.070	16.210	16.210	51,730,269
2026-04-01	16.700	16.860	16.480	16.690	16.690	36,289,447
2026-03-31	16.720	16.850	16.480	16.520	16.520	33,302,675
2026-03-30	16.750	17.050	16.460	16.750	16.750	39,026,223
2026-03-27	16.490	17.150	16.460	16.980	16.980	46,224,599
2026-03-26	17.400	17.400	16.710	16.760	16.760	65,064,117
2026-03-25	17.300	17.590	17.210	17.450	17.450	51,355,433
2026-03-24	18.070	18.260	17.020	17.420	17.420	90,310,935
2026-03-23	18.300	18.640	17.930	17.940	17.940	79,911,148
2026-03-20	18.110	18.990	18.030	18.460	18.460	87,184,513
2026-03-19	18.010	18.360	18.000	18.100	18.100	51,643,765
2026-03-18	18.350	18.580	18.120	18.350	18.350	50,134,411
2026-03-17	18.800	19.270	18.360	18.440	18.440	76,600,284
2026-03-16	19.330	19.430	18.700	18.790	18.790	78,191,053
2026-03-13	19.500	19.740	19.100	19.320	19.320	111,005,932
2026-03-12	18.630	19.870	18.000	19.550	19.550	187,955,752
2026-03-11	18.730	19.150	18.430	18.620	18.620	162,512,375
2026-03-10	18.160	18.160	18.160	18.160	18.160	0
2026-03-09	18.160	18.160	18.160	18.160	18.160	0
2026-03-06	18.160	18.160	18.160	18.160	18.160	0
2026-03-05	18.160	18.160	18.160	18.160	18.160	0
2026-03-04	18.160	18.160	18.160	18.160	18.160	0
2026-03-03	18.160	18.160	18.160	18.160	18.160	0
2026-03-02	18.160	18.160	18.160	18.160	18.160	0
2026-02-27	18.160	18.160	18.160	18.160	18.160	0
2026-02-26	18.160	18.160	18.160	18.160	18.160	0
2026-02-25	18.160	18.160	18.160	18.160	18.160	0
2026-02-24	18.230	18.360	18.070	18.160	18.160	39,867,050
2026-02-13	18.330	18.360	18.000	18.010	18.010	54,526,794
2026-02-12	18.670	18.730	18.410	18.420	18.420	37,580,046
2026-02-11	18.750	18.960	18.640	18.670	18.670	33,688,038
2026-02-10	18.920	19.180	18.790	18.850	18.850	49,363,887
2026-02-09	18.800	19.490	18.790	19.080	19.080	97,431,034
2026-02-06	18.190	18.810	18.020	18.570	18.570	60,267,308
2026-02-05	19.340	19.340	18.300	18.370	18.370	104,996,215
2026-02-04	18.680	19.580	18.600	19.560	19.560	128,378,622
2026-02-03	18.200	18.690	18.020	18.660	18.660	81,040,885
2026-02-02	18.500	18.580	17.790	17.840	17.840	56,452,282
2026-01-30	18.800	19.000	18.010	18.200	18.200	93,786,610
2026-01-29	19.000	19.440	18.810	19.060	19.060	73,383,555
2026-01-28	19.400	19.590	18.880	19.020	19.020	88,527,480
2026-01-27	19.480	19.780	18.750	19.500	19.500	92,994,656
2026-01-26	20.360	20.500	19.550	19.600	19.600	101,083,414
2026-01-23	19.000	20.500	18.950	20.280	20.280	187,635,144
2026-01-22	18.470	19.160	18.460	18.820	18.820	76,904,810
2026-01-21	18.510	18.690	18.300	18.490	18.490	52,780,389

← NewerPage 3 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.