Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.750	22.150	20.650	21.870	21.870	137,975,580
2025-07-23	22.100	22.870	21.010	21.180	21.180	185,971,337
2025-07-22	20.500	22.000	20.380	21.670	21.670	163,908,704
2025-07-21	20.340	20.800	20.170	20.530	20.530	74,915,643
2025-07-18	21.000	21.490	20.310	20.360	20.360	96,259,574
2025-07-17	20.850	21.110	20.150	20.790	20.790	131,708,134
2025-07-16	19.950	20.840	19.510	20.630	20.630	135,805,205
2025-07-15	20.390	20.910	20.030	20.160	20.160	117,980,586
2025-07-14	20.390	21.030	20.320	20.630	20.630	120,638,995
2025-07-11	20.690	20.900	20.260	20.390	20.390	125,595,980
2025-07-10	20.260	21.640	20.030	20.810	20.810	199,511,741
2025-07-09	20.000	20.870	19.840	20.270	20.270	185,737,197
2025-07-08	18.350	20.020	18.180	20.020	20.020	145,148,665
2025-07-07	18.050	18.560	17.900	18.200	18.200	69,362,257
2025-07-04	18.490	18.780	17.860	18.360	18.360	134,906,844
2025-07-03	18.000	18.470	17.430	18.320	18.320	213,515,007
2025-07-02	16.500	17.800	16.500	17.800	17.800	196,579,461
2025-07-01	16.470	16.580	16.110	16.180	16.180	71,033,309
2025-06-30	16.200	17.000	16.000	16.750	16.750	162,979,039
2025-06-27	15.760	16.040	15.530	15.650	15.650	59,361,586
2025-06-26	15.760	16.360	15.650	15.670	15.670	90,370,682
2025-06-25	15.470	15.670	15.290	15.670	15.670	52,856,800
2025-06-24	15.090	15.500	15.030	15.480	15.480	52,552,681
2025-06-23	15.040	15.150	14.890	15.060	15.060	41,606,202
2025-06-20	15.220	15.650	15.150	15.230	15.230	60,413,426
2025-06-19	15.380	15.450	14.970	14.980	14.980	41,989,768
2025-06-18	15.540	15.620	15.370	15.390	15.390	31,221,217
2025-06-17	15.640	15.710	15.480	15.590	15.590	28,162,375
2025-06-16	15.780	15.880	15.560	15.660	15.660	49,746,875
2025-06-13	15.910	15.930	15.640	15.930	15.930	56,320,844
2025-06-12	16.110	16.110	15.880	16.000	16.000	39,714,642
2025-06-11	15.950	16.450	15.930	16.140	16.140	43,925,145
2025-06-10	16.220	16.340	15.910	15.960	15.960	38,850,825
2025-06-09	16.040	16.330	15.950	16.270	16.270	35,572,214
2025-06-06	16.280	16.290	16.050	16.090	16.090	35,448,923
2025-06-05	16.300	16.340	16.170	16.230	16.230	23,795,676
2025-06-04	16.250	16.350	16.210	16.310	16.310	22,341,847
2025-06-03	16.100	16.260	16.060	16.190	16.190	26,056,415
2025-05-30	16.890	16.930	16.200	16.290	16.290	56,598,580
2025-05-29	16.920	17.050	16.840	17.000	17.000	20,130,350
2025-05-28	16.980	17.040	16.840	16.880	16.880	16,192,838
2025-05-27	17.070	17.130	16.890	16.950	16.950	18,396,961
2025-05-26	16.950	17.390	16.800	17.130	17.130	31,628,489
2025-05-23	17.070	17.140	16.840	16.840	16.840	25,376,013
2025-05-22	17.070	17.170	16.920	16.990	16.990	18,590,761
2025-05-21	17.040	17.250	17.010	17.180	17.180	26,663,220
2025-05-20	17.000	17.180	16.780	17.150	17.150	30,745,405
2025-05-19	17.100	17.120	16.870	16.980	16.980	31,652,035
2025-05-16	17.100	17.440	17.100	17.220	17.220	34,305,124
2025-05-15	17.750	17.750	17.170	17.200	17.200	52,042,975
2025-05-14	18.000	18.250	17.620	17.790	17.790	97,408,093
2025-05-13	17.600	18.770	17.600	18.350	18.350	161,401,211
2025-05-12	16.650	17.100	16.650	17.060	17.060	46,871,772
2025-05-09	16.930	16.930	16.470	16.500	16.500	26,948,752
2025-05-08	16.600	16.940	16.580	16.900	16.900	29,437,053
2025-05-07	16.850	16.900	16.520	16.700	16.700	29,053,280
2025-05-06	16.380	16.630	16.380	16.630	16.630	32,730,339
2025-04-30	16.080	16.450	16.050	16.310	16.310	34,545,821
2025-04-29	16.540	16.740	16.290	16.310	16.310	28,708,835
2025-04-28	16.540	16.830	16.480	16.600	16.600	26,651,288

← NewerPage 6 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.