Tongwei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.810	16.860	16.630	16.660	16.660	31,057,166
2025-04-24	17.050	17.110	16.790	16.800	16.800	22,209,228
2025-04-23	17.030	17.260	16.950	17.010	17.010	23,299,436
2025-04-22	16.980	17.180	16.820	16.910	16.910	22,216,400
2025-04-21	16.880	17.050	16.760	17.010	17.010	20,803,187
2025-04-18	17.130	17.170	16.850	16.930	16.930	25,442,542
2025-04-17	17.250	17.360	17.160	17.270	17.270	22,137,949
2025-04-16	17.230	17.450	16.850	17.450	17.450	31,076,737
2025-04-15	17.480	17.480	17.140	17.250	17.250	26,062,183
2025-04-14	17.460	17.870	17.360	17.400	17.400	47,663,175
2025-04-11	17.470	17.480	17.250	17.310	17.310	33,503,185
2025-04-10	17.800	17.850	17.290	17.470	17.470	46,571,649
2025-04-09	16.790	17.200	16.480	17.200	17.200	55,845,970
2025-04-08	16.860	17.160	16.690	17.010	17.010	57,109,339
2025-04-07	17.630	17.720	16.760	16.760	16.760	60,650,744
2025-04-03	18.560	19.090	18.520	18.620	18.620	29,590,998
2025-04-02	19.080	19.200	18.870	18.890	18.890	25,413,274
2025-04-01	19.130	19.320	18.940	19.180	19.180	29,165,985
2025-03-31	19.910	19.920	19.080	19.130	19.130	51,117,821
2025-03-28	20.280	20.520	19.970	19.980	19.980	32,447,124
2025-03-27	20.590	20.680	20.270	20.320	20.320	37,535,392
2025-03-26	20.500	21.030	20.420	20.810	20.810	44,918,350
2025-03-25	20.500	20.770	20.360	20.500	20.500	30,587,113
2025-03-24	20.810	20.880	20.200	20.510	20.510	34,098,850
2025-03-21	20.950	21.250	20.750	20.790	20.790	37,555,848
2025-03-20	21.150	21.230	20.910	21.000	21.000	31,276,700
2025-03-19	21.460	21.500	21.070	21.120	21.120	42,832,590
2025-03-18	21.630	21.780	21.400	21.490	21.490	38,491,028
2025-03-17	21.850	22.180	21.600	21.660	21.660	38,803,290
2025-03-14	21.090	21.980	21.040	21.630	21.630	72,565,955
2025-03-13	21.450	21.520	20.880	21.020	21.020	32,752,747
2025-03-12	22.040	22.090	21.450	21.450	21.450	48,139,680
2025-03-11	21.420	22.070	21.210	22.070	22.070	46,835,246
2025-03-10	21.500	21.970	21.480	21.770	21.770	50,775,987
2025-03-07	21.180	21.920	20.850	21.420	21.420	55,355,223
2025-03-06	20.880	21.680	20.680	21.330	21.330	62,619,178
2025-03-05	21.190	21.260	20.330	20.640	20.640	55,498,614
2025-03-04	21.220	21.360	20.800	21.280	21.280	38,225,921
2025-03-03	21.090	21.850	21.090	21.310	21.310	56,747,827
2025-02-28	21.500	21.750	21.070	21.090	21.090	46,377,080
2025-02-27	21.970	21.980	21.270	21.560	21.560	50,787,721
2025-02-26	21.580	22.130	21.250	22.070	22.070	84,740,956
2025-02-25	20.580	21.750	20.530	21.420	21.420	92,215,180
2025-02-24	20.580	21.220	20.400	20.800	20.800	50,739,172
2025-02-21	20.490	20.700	20.380	20.580	20.580	50,496,309
2025-02-20	21.030	21.100	20.460	20.490	20.490	50,611,633
2025-02-19	20.880	21.530	20.700	21.190	21.190	53,264,240
2025-02-18	21.700	21.750	20.800	20.900	20.900	52,676,015
2025-02-17	21.320	21.880	21.030	21.780	21.780	51,990,246
2025-02-14	21.430	21.800	21.280	21.470	21.470	35,671,367
2025-02-13	21.680	21.880	21.400	21.430	21.430	34,502,743
2025-02-12	21.390	21.770	21.250	21.770	21.770	41,230,226
2025-02-11	22.040	22.240	21.180	21.390	21.390	56,120,465
2025-02-10	22.550	22.550	21.680	22.120	22.120	75,523,824
2025-02-07	21.100	23.070	21.090	22.740	22.740	109,697,814
2025-02-06	20.500	21.080	20.120	21.080	21.080	43,688,679
2025-02-05	20.800	21.140	20.320	20.580	20.580	40,507,782
2025-01-27	20.680	20.980	20.450	20.460	20.460	34,447,721
2025-01-24	19.790	20.880	19.710	20.710	20.710	66,939,229
2025-01-23	20.050	20.530	19.800	19.800	19.800	46,936,873

← NewerPage 7 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.