Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.990	31.500	29.970	31.390	31.390	51,837,689
2025-10-23	29.830	30.140	28.950	29.730	29.730	28,527,771
2025-10-22	29.840	30.270	29.180	30.080	30.080	29,215,871
2025-10-21	30.100	30.580	29.930	30.410	30.410	30,967,586
2025-10-20	30.060	30.470	29.420	29.950	29.950	31,667,285
2025-10-17	30.910	31.580	29.830	29.970	29.970	40,914,212
2025-10-16	31.500	31.760	30.770	30.950	30.950	40,145,186
2025-10-15	32.470	32.820	30.920	31.950	31.950	55,249,341
2025-10-14	33.300	34.410	31.400	32.470	32.470	96,193,070
2025-10-13	30.080	33.300	30.080	33.290	33.290	103,852,214
2025-10-10	32.060	32.060	30.520	30.890	30.890	66,382,552
2025-10-09	30.690	32.220	30.170	32.220	32.220	89,165,831
2025-09-30	29.220	30.280	29.040	29.600	29.600	56,167,000
2025-09-29	28.830	29.100	28.190	29.000	29.000	42,303,121
2025-09-26	28.790	29.180	28.320	28.320	28.320	40,495,488
2025-09-25	28.150	29.000	27.920	28.780	28.780	57,092,549
2025-09-24	27.740	28.210	27.430	28.030	28.030	30,117,392
2025-09-23	28.560	28.870	27.180	27.700	27.700	43,771,238
2025-09-22	28.580	28.960	28.020	28.550	28.550	35,974,877
2025-09-19	28.560	29.200	28.560	28.780	28.780	38,809,816
2025-09-18	29.220	29.630	28.190	28.560	28.560	58,632,852
2025-09-17	29.100	29.790	28.890	29.680	29.680	45,508,677
2025-09-16	30.490	30.680	28.740	29.600	29.600	86,105,318
2025-09-15	31.380	31.380	30.350	30.430	30.430	59,862,661
2025-09-12	31.480	32.140	31.150	31.490	31.490	63,864,593
2025-09-11	30.850	31.550	30.490	31.440	31.440	63,301,069
2025-09-10	31.000	31.630	30.250	30.750	30.750	63,556,779
2025-09-09	31.280	32.450	30.570	31.480	31.480	84,667,779
2025-09-08	31.500	32.640	30.890	31.250	31.250	106,415,944
2025-09-05	28.780	29.990	28.620	29.780	29.780	68,438,215
2025-09-04	30.500	31.090	28.290	28.790	28.790	107,297,557
2025-09-03	32.300	32.390	30.380	30.600	30.600	84,595,418
2025-09-02	32.980	33.180	31.200	31.700	31.700	103,452,530
2025-09-01	31.700	33.170	30.840	32.700	32.700	115,488,866
2025-08-29	29.610	31.180	29.250	30.780	30.780	101,329,003
2025-08-28	28.660	29.980	28.500	29.680	29.680	101,347,258
2025-08-27	28.210	29.790	27.920	28.640	28.640	104,418,790
2025-08-26	28.700	28.700	27.570	28.300	28.300	91,246,532
2025-08-25	28.250	29.550	27.770	29.120	29.120	121,654,086
2025-08-22	26.660	28.200	26.450	27.470	27.470	103,741,428
2025-08-21	26.890	27.850	26.590	26.910	26.910	87,157,939
2025-08-20	25.520	27.770	25.520	26.690	26.690	91,405,180
2025-08-19	24.750	26.970	24.600	25.750	25.750	98,905,626
2025-08-18	24.260	24.980	23.920	24.750	24.750	71,301,094
2025-08-15	23.420	24.310	23.400	24.000	24.000	46,523,547
2025-08-14	23.800	24.180	23.510	23.580	23.580	46,618,269
2025-08-13	23.410	23.970	23.390	23.850	23.850	44,291,566
2025-08-12	23.740	23.750	23.260	23.400	23.400	29,965,982
2025-08-11	23.700	23.810	23.270	23.640	23.640	41,120,767
2025-08-08	23.150	24.090	23.060	23.670	23.670	58,277,059
2025-08-07	23.230	23.530	22.460	23.280	23.280	67,329,540
2025-08-06	22.800	23.170	22.730	23.130	23.130	37,012,538
2025-08-05	22.900	22.980	22.630	22.800	22.800	28,521,467
2025-08-04	22.700	22.900	22.690	22.800	22.800	31,765,981
2025-08-01	23.180	23.200	22.660	22.720	22.720	33,002,490
2025-07-31	23.670	23.940	23.000	23.220	23.220	52,561,025
2025-07-30	24.800	24.920	23.610	23.980	23.980	62,772,654
2025-07-29	24.830	25.090	24.340	24.820	24.820	54,100,319
2025-07-28	24.900	25.590	24.330	25.040	25.040	70,868,038
2025-07-25	24.670	25.300	24.290	25.000	25.000	88,862,885

← NewerPage 5 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.