Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.150	50.390	43.040	50.180	50.180	84,218,945
2026-07-20	52.310	52.960	46.140	47.150	47.150	65,192,957
2026-07-17	55.120	56.000	50.680	51.270	51.270	47,581,996
2026-07-16	56.030	58.200	55.100	55.670	55.670	43,149,532
2026-07-15	63.500	63.600	57.710	58.080	58.080	56,525,515
2026-07-14	59.020	62.830	58.570	62.570	62.570	57,508,286
2026-07-13	62.110	63.600	58.360	59.140	59.140	54,972,941
2026-07-10	64.000	67.660	63.160	63.350	63.350	64,714,006
2026-07-09	63.590	64.710	60.450	64.710	64.710	60,796,003
2026-07-08	66.690	67.540	63.220	63.490	63.490	51,095,210
2026-07-07	69.230	71.430	66.050	66.420	66.420	61,659,131
2026-07-06	74.680	76.960	70.000	70.840	70.840	90,011,103
2026-07-03	81.200	81.900	74.880	75.050	75.050	93,568,715
2026-07-02	79.000	88.440	76.630	82.150	82.150	102,999,181
2026-07-01	86.050	89.000	83.080	84.900	84.900	86,026,528
2026-06-30	82.620	87.480	82.620	85.200	85.200	78,800,006
2026-06-29	84.460	87.600	80.350	83.860	83.860	86,839,647
2026-06-26	87.000	89.680	83.620	84.500	84.500	93,673,330
2026-06-25	83.500	87.500	81.550	85.860	85.860	96,044,067
2026-06-24	84.530	85.970	81.180	83.030	83.030	113,945,096
2026-06-23	96.850	96.850	85.050	85.430	85.430	124,955,312
2026-06-22	88.920	94.500	88.880	94.500	94.500	108,464,070
2026-06-18	78.120	88.900	76.500	85.910	85.910	155,538,480
2026-06-17	80.000	82.890	76.800	80.840	80.840	166,560,921
2026-06-16	74.000	78.410	73.810	78.410	78.410	62,365,425
2026-06-15	66.100	71.280	65.500	71.280	71.280	115,898,812
2026-06-12	69.000	70.130	64.530	64.800	64.800	164,150,509
2026-06-11	64.510	68.600	63.760	67.440	67.440	119,075,975
2026-06-10	63.100	66.270	61.900	63.750	63.350	88,834,727
2026-06-09	60.800	64.000	59.510	63.930	63.529	86,335,686
2026-06-08	58.900	63.120	57.000	59.370	58.998	83,408,637
2026-06-05	63.000	65.900	61.520	61.730	61.343	116,796,724
2026-06-04	60.020	63.980	58.100	63.730	63.330	126,802,046
2026-06-03	55.850	61.300	55.580	60.010	60.010	131,280,867
2026-06-02	53.000	56.180	51.470	55.810	55.810	78,830,005
2026-06-01	55.560	57.070	52.750	52.850	52.850	68,319,201
2026-05-29	53.210	56.170	51.300	54.370	54.370	97,831,874
2026-05-28	51.240	53.150	50.400	52.400	52.400	43,416,430
2026-05-27	54.000	54.220	51.150	51.560	51.560	50,943,006
2026-05-26	51.100	53.990	50.900	53.950	53.950	65,720,467
2026-05-25	53.080	53.350	51.450	51.900	51.900	40,516,819
2026-05-22	50.190	52.560	50.190	52.040	52.040	50,980,662
2026-05-21	51.680	53.100	50.010	50.160	50.160	53,172,832
2026-05-20	50.300	51.730	49.300	50.890	50.890	56,286,996
2026-05-19	53.460	53.470	50.390	51.080	51.080	49,677,012
2026-05-18	52.680	54.490	51.990	53.460	53.460	39,759,338
2026-05-15	55.000	55.280	53.110	53.400	53.400	52,799,726
2026-05-14	58.280	58.300	55.110	55.120	55.120	69,602,681
2026-05-13	57.400	59.840	57.380	58.890	58.890	63,634,112
2026-05-12	59.670	59.780	57.200	57.840	57.840	52,258,080
2026-05-11	58.790	59.920	58.040	59.420	59.420	60,984,337
2026-05-08	58.900	59.680	57.870	58.740	58.740	54,069,593
2026-05-07	60.050	60.830	59.170	59.800	59.800	66,488,006
2026-05-06	57.600	60.100	56.100	59.710	59.710	79,527,341
2026-04-30	58.500	60.070	57.400	57.780	57.780	69,232,522
2026-04-29	55.060	59.800	54.900	59.470	59.470	87,305,799
2026-04-28	57.000	57.460	54.490	54.970	54.970	67,480,356
2026-04-27	60.500	60.620	56.660	56.790	56.790	105,219,233
2026-04-24	60.700	62.650	60.010	61.780	61.780	63,373,503
2026-04-23	66.350	66.400	62.020	62.650	62.650	75,143,718

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.3500 CNY
2022-05-31	0.2600 CNY
2021-06-01	0.1500 CNY
2020-06-22	0.1000 CNY
2019-07-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.