Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	57.010	57.080	51.420	54.060	54.060	79,451,061
2026-01-19	53.850	56.800	52.450	56.650	56.650	58,873,864
2026-01-16	52.300	55.850	51.500	53.840	53.840	70,304,614
2026-01-15	50.200	52.480	49.980	51.920	51.920	56,165,297
2026-01-14	49.570	51.500	49.150	50.480	50.480	67,570,074
2026-01-13	48.790	50.310	48.010	49.030	49.030	59,692,203
2026-01-12	50.000	50.300	47.250	49.020	49.020	74,633,059
2026-01-09	43.610	48.190	43.610	48.190	48.190	70,025,019
2026-01-08	44.000	45.000	43.110	43.810	43.810	43,710,748
2026-01-07	43.720	45.650	43.320	44.850	44.850	58,967,569
2026-01-06	42.420	43.480	41.960	43.320	43.320	49,030,869
2026-01-05	41.990	42.500	41.020	42.000	42.000	38,818,700
2025-12-31	40.700	41.880	40.500	41.060	41.060	38,033,875
2025-12-30	39.560	41.500	39.360	40.890	40.890	38,612,880
2025-12-29	41.100	41.900	40.500	40.560	40.560	46,192,168
2025-12-26	40.220	41.940	40.200	41.080	41.080	55,346,843
2025-12-25	40.400	40.750	39.870	40.220	40.220	45,241,313
2025-12-24	43.000	43.300	40.000	41.030	41.030	71,314,954
2025-12-23	41.410	44.140	41.070	42.990	42.990	67,621,021
2025-12-22	40.260	41.800	39.900	41.340	41.340	54,827,344
2025-12-19	40.210	40.650	39.550	40.000	40.000	42,918,026
2025-12-18	41.160	41.870	39.970	40.110	40.110	57,610,935
2025-12-17	39.600	42.220	39.200	41.590	41.590	75,964,126
2025-12-16	39.350	40.170	38.510	39.260	39.260	58,083,174
2025-12-15	38.060	39.730	37.900	38.910	38.910	46,274,130
2025-12-12	37.110	38.190	36.520	38.040	38.040	64,929,973
2025-12-11	37.160	37.240	36.490	36.800	36.800	36,140,426
2025-12-10	36.930	37.170	36.030	36.900	36.900	42,813,892
2025-12-09	36.900	37.450	36.220	36.730	36.730	48,069,853
2025-12-08	36.230	37.280	35.660	37.120	37.120	56,261,535
2025-12-05	35.220	36.090	35.130	35.740	35.740	39,786,944
2025-12-04	35.170	35.640	34.850	35.120	35.120	31,941,496
2025-12-03	34.990	35.790	34.800	35.170	35.170	36,002,136
2025-12-02	34.810	35.390	34.460	35.000	35.000	27,429,428
2025-12-01	34.830	35.520	34.580	35.140	35.140	44,877,536
2025-11-28	32.400	34.760	32.280	34.400	34.400	51,968,735
2025-11-27	33.000	33.400	32.470	32.550	32.550	24,950,899
2025-11-26	32.780	33.260	32.500	32.740	32.740	23,000,913
2025-11-25	32.830	32.930	32.350	32.580	32.580	23,627,019
2025-11-24	31.880	32.670	31.550	32.420	32.420	32,963,921
2025-11-21	33.020	33.050	31.730	31.750	31.750	43,986,546
2025-11-20	33.690	34.420	33.390	33.690	33.690	35,105,523
2025-11-19	33.510	34.320	32.900	33.720	33.720	37,784,456
2025-11-18	34.010	35.180	33.340	33.730	33.730	52,652,176
2025-11-17	34.000	34.550	33.600	33.960	33.960	31,160,938
2025-11-14	34.150	34.900	33.330	34.000	34.000	37,493,303
2025-11-13	34.000	35.310	34.000	34.570	34.570	56,438,094
2025-11-12	34.000	34.550	33.730	33.870	33.870	34,277,173
2025-11-11	34.470	34.910	33.970	34.280	34.280	43,444,936
2025-11-10	35.100	35.260	33.790	34.250	34.250	42,666,978
2025-11-07	35.100	35.450	34.670	34.910	34.910	33,503,756
2025-11-06	35.600	36.230	35.100	35.410	35.410	44,504,198
2025-11-05	33.970	35.770	33.890	35.490	35.490	52,555,233
2025-11-04	35.500	35.750	34.520	34.800	34.800	43,030,121
2025-11-03	35.970	36.390	34.690	35.690	35.690	50,542,707
2025-10-31	36.560	37.110	35.540	35.700	35.700	60,166,589
2025-10-30	37.510	37.660	36.550	36.550	36.550	76,887,892
2025-10-29	35.150	37.840	35.150	37.510	37.510	104,794,020
2025-10-28	35.000	36.210	34.710	35.150	35.150	167,461,610
2025-10-27	32.600	34.530	32.100	34.530	34.530	116,029,496

← NewerPage 4 of 21 · 1,218 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.