Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	22.800	23.040	22.000	22.210	22.210	111,289,575
2025-10-23	22.310	22.950	21.610	22.870	22.870	76,118,032
2025-10-22	22.930	23.070	22.380	22.470	22.470	51,036,604
2025-10-21	23.100	23.560	22.670	23.080	23.080	67,917,210
2025-10-20	23.980	23.980	22.850	23.030	23.030	71,314,424
2025-10-17	24.800	25.240	23.500	23.600	23.600	117,676,386
2025-10-16	24.000	24.990	23.900	24.840	24.840	128,977,581
2025-10-15	23.120	24.900	23.010	24.370	24.370	178,451,951
2025-10-14	21.890	23.990	21.830	23.120	23.120	199,901,597
2025-10-13	20.700	21.970	20.630	21.900	21.900	74,152,725
2025-10-10	22.720	22.900	21.670	21.790	21.790	72,023,559
2025-10-09	22.460	22.980	22.020	22.700	22.700	75,636,236
2025-09-30	21.850	22.490	21.570	22.290	22.290	65,274,779
2025-09-29	21.510	22.250	21.500	21.890	21.890	57,040,505
2025-09-26	21.970	22.170	21.680	21.740	21.740	43,430,517
2025-09-25	21.640	22.420	21.500	21.970	21.970	84,740,926
2025-09-24	20.610	21.790	20.510	21.740	21.740	77,342,550
2025-09-23	21.070	21.360	20.310	20.770	20.770	70,445,301
2025-09-22	21.800	21.830	21.030	21.280	21.280	62,231,319
2025-09-19	22.190	22.290	21.800	21.830	21.830	54,696,345
2025-09-18	22.990	23.070	21.850	22.100	22.100	105,601,065
2025-09-17	22.580	23.290	22.580	22.990	22.990	115,380,524
2025-09-16	22.590	23.000	22.180	22.390	22.390	70,764,837
2025-09-15	22.050	22.590	22.050	22.160	22.160	71,212,381
2025-09-12	22.490	22.640	22.060	22.230	22.230	77,103,703
2025-09-11	22.110	22.490	22.020	22.440	22.440	77,331,823
2025-09-10	23.060	23.060	22.080	22.260	22.260	134,808,658
2025-09-09	23.840	24.140	23.370	23.680	23.680	104,400,522
2025-09-08	24.400	24.410	23.500	24.080	24.080	162,742,564
2025-09-05	22.900	24.500	22.770	24.390	24.390	213,351,980
2025-09-04	21.990	23.500	21.990	22.970	22.970	216,959,229
2025-09-03	21.900	22.390	21.530	21.980	21.980	112,293,188
2025-09-02	22.620	23.200	21.690	21.900	21.900	152,864,147
2025-09-01	21.810	22.790	21.220	22.580	22.580	152,739,419
2025-08-29	21.560	22.250	21.320	22.030	22.030	132,668,049
2025-08-28	20.710	22.000	20.700	21.530	21.530	119,309,501
2025-08-27	21.340	21.900	20.840	20.900	20.900	93,069,820
2025-08-26	21.550	22.060	21.250	21.320	21.320	87,098,064
2025-08-25	21.300	22.000	21.270	21.570	21.570	141,000,590
2025-08-22	20.500	21.130	20.440	21.030	21.030	100,560,534
2025-08-21	20.610	21.110	20.540	20.660	20.660	96,854,771
2025-08-20	21.150	21.300	20.180	20.770	20.770	109,344,330
2025-08-19	20.790	21.060	20.560	20.610	20.610	72,755,277
2025-08-18	20.990	21.080	20.660	20.790	20.790	112,507,533
2025-08-15	19.480	21.170	19.420	20.810	20.810	152,272,725
2025-08-14	20.090	20.130	19.510	19.560	19.560	83,068,215
2025-08-13	20.290	20.420	20.100	20.180	20.180	60,454,416
2025-08-12	20.750	20.750	20.140	20.360	20.360	70,251,910
2025-08-11	20.290	21.040	20.230	20.880	20.880	82,702,424
2025-08-08	20.000	20.540	19.940	20.150	20.150	61,672,440
2025-08-07	20.380	20.500	19.960	20.140	20.140	58,049,947
2025-08-06	20.580	20.650	20.280	20.420	20.420	49,031,257
2025-08-05	20.110	20.580	19.960	20.550	20.550	60,041,303
2025-08-04	20.150	20.260	19.650	20.070	20.070	79,770,689
2025-08-01	20.120	21.350	20.000	20.580	20.580	105,181,603
2025-07-31	21.350	21.380	20.010	20.430	20.430	152,609,797
2025-07-30	21.260	22.600	21.180	21.850	21.850	139,415,852
2025-07-29	20.810	21.350	20.600	21.310	21.310	87,934,086
2025-07-28	20.700	21.040	20.410	20.600	20.600	77,917,229
2025-07-25	21.670	21.800	21.050	21.130	21.130	90,614,046

← NewerPage 5 of 21 · 1,218 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.