Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	66.350	66.400	62.020	62.650	62.650	75,143,718
2026-04-22	63.700	66.770	63.080	66.300	66.300	71,926,814
2026-04-21	63.030	64.570	61.780	63.990	63.990	55,532,070
2026-04-20	62.260	65.000	62.260	63.650	63.650	81,709,745
2026-04-17	62.170	63.820	61.610	62.850	62.850	105,426,751
2026-04-16	56.300	61.880	55.800	61.880	61.880	99,189,369
2026-04-15	59.020	59.440	56.010	56.250	56.250	58,737,052
2026-04-14	58.720	59.180	57.630	58.570	58.570	49,858,469
2026-04-13	57.500	58.820	56.700	58.150	58.150	41,589,517
2026-04-10	59.400	60.310	57.910	58.670	58.670	52,174,838
2026-04-09	56.970	59.910	56.810	58.390	58.390	58,360,986
2026-04-08	56.000	58.000	55.700	57.960	57.960	65,614,904
2026-04-07	53.250	55.390	53.250	54.330	54.330	38,687,288
2026-04-03	53.360	54.140	52.820	53.190	53.190	27,605,378
2026-04-02	55.000	55.010	52.770	53.370	53.370	48,634,484
2026-04-01	57.010	57.070	55.360	56.000	56.000	41,862,472
2026-03-31	57.350	57.900	55.230	55.620	55.620	50,549,749
2026-03-30	58.550	58.730	56.090	57.200	57.200	56,441,597
2026-03-27	55.800	60.350	55.800	58.740	58.740	92,049,141
2026-03-26	60.990	61.250	56.500	57.510	57.510	106,000,627
2026-03-25	58.140	60.280	56.020	58.360	58.360	116,531,274
2026-03-24	53.010	55.740	51.000	55.710	55.710	74,710,511
2026-03-23	53.090	54.840	51.550	51.960	51.960	54,663,212
2026-03-20	56.080	56.500	54.140	54.320	54.320	53,819,648
2026-03-19	58.500	59.120	55.200	55.320	55.320	69,249,700
2026-03-18	59.350	60.440	58.700	59.720	59.720	36,680,430
2026-03-17	60.510	61.280	59.100	59.100	59.100	44,477,978
2026-03-16	61.200	61.870	58.620	60.400	60.400	66,022,506
2026-03-13	66.130	66.800	62.220	62.400	62.400	96,526,890
2026-03-12	68.600	69.980	67.310	68.130	68.130	51,399,892
2026-03-11	72.990	74.300	68.350	69.190	69.190	80,396,315
2026-03-10	72.600	73.780	69.650	72.180	72.180	53,043,759
2026-03-09	72.000	73.750	68.880	71.700	71.700	71,036,206
2026-03-06	75.580	78.260	73.110	74.000	74.000	87,142,210
2026-03-05	80.960	81.410	74.000	74.970	74.970	94,456,461
2026-03-04	70.100	81.560	70.020	78.760	78.760	117,666,173
2026-03-03	74.030	80.000	73.990	75.580	75.580	116,204,365
2026-03-02	74.000	76.260	70.910	74.900	74.900	102,518,426
2026-02-27	63.770	70.150	63.770	70.150	70.150	87,115,883
2026-02-26	64.860	67.850	63.710	63.770	63.770	87,586,277
2026-02-25	60.600	65.290	60.030	64.130	64.130	84,062,826
2026-02-24	62.010	62.350	59.310	59.770	59.770	48,994,569
2026-02-13	61.060	61.920	59.480	59.500	59.500	62,729,640
2026-02-12	61.890	65.350	60.780	62.860	62.860	89,796,695
2026-02-11	57.800	62.960	57.760	62.050	62.050	84,024,501
2026-02-10	56.960	58.190	56.060	57.700	57.700	49,368,344
2026-02-09	58.220	58.350	56.060	56.320	56.320	53,982,949
2026-02-06	53.940	58.060	53.810	56.800	56.800	59,984,604
2026-02-05	55.870	57.160	54.130	55.160	55.160	45,872,764
2026-02-04	57.800	57.900	55.370	56.730	56.730	47,943,545
2026-02-03	55.350	56.400	54.210	56.180	56.180	71,513,696
2026-02-02	53.730	56.960	53.660	53.750	53.750	83,336,385
2026-01-30	57.320	58.980	54.030	56.550	56.550	96,861,300
2026-01-29	64.300	65.480	59.120	60.010	60.010	100,972,802
2026-01-28	60.000	66.960	59.450	64.940	64.940	108,679,688
2026-01-27	64.000	69.200	62.330	64.200	64.200	94,487,794
2026-01-26	59.580	65.520	59.580	65.510	65.510	70,722,882
2026-01-23	58.200	59.800	56.100	59.570	59.570	66,499,968
2026-01-22	58.800	59.980	56.470	58.000	58.000	64,823,897
2026-01-21	54.360	59.140	53.900	59.000	59.000	70,961,510

← NewerPage 3 of 5 · 244 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.