Xiamen Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.090	24.930	23.090	24.600	24.600	100,189,632
2025-07-23	23.400	23.690	23.010	23.230	23.230	52,285,159
2025-07-22	22.580	23.730	22.480	23.380	23.380	83,044,898
2025-07-21	22.250	22.700	22.010	22.600	22.600	54,799,441
2025-07-18	21.510	22.350	21.480	22.240	22.240	64,499,191
2025-07-17	21.610	21.760	21.370	21.580	21.580	27,199,412
2025-07-16	21.600	22.060	21.560	21.610	21.610	33,157,080
2025-07-15	21.660	22.020	21.380	21.550	21.550	32,921,111
2025-07-14	22.080	22.490	21.780	21.800	21.800	50,944,012
2025-07-11	21.280	22.400	21.110	21.920	21.920	87,227,784
2025-07-10	20.700	21.070	20.530	20.990	20.990	37,847,779
2025-07-09	20.810	20.830	20.480	20.540	20.540	18,691,494
2025-07-08	20.530	20.860	20.520	20.810	20.810	17,995,230
2025-07-07	20.620	20.640	20.450	20.550	20.550	13,453,551
2025-07-04	20.780	21.080	20.540	20.690	20.690	23,016,454
2025-07-03	20.900	20.950	20.640	20.870	20.870	16,906,971
2025-07-02	20.990	20.990	20.720	20.840	20.840	18,527,810
2025-07-01	20.950	21.060	20.590	21.060	21.060	28,865,506
2025-06-30	20.820	20.940	20.660	20.920	20.920	25,544,325
2025-06-27	20.950	21.000	20.720	20.760	20.760	27,081,195
2025-06-26	21.450	21.540	21.170	21.240	21.240	30,351,824
2025-06-25	20.830	21.970	20.780	21.430	21.430	61,586,900
2025-06-24	20.600	20.880	20.420	20.820	20.820	25,715,493
2025-06-23	20.310	20.670	20.300	20.620	20.620	19,046,894
2025-06-20	20.390	20.890	20.320	20.400	20.400	24,777,309
2025-06-19	20.610	20.680	20.260	20.380	20.380	18,350,660
2025-06-18	20.930	21.040	20.490	20.590	20.590	27,490,160
2025-06-17	20.920	21.380	20.900	21.060	21.060	36,315,441
2025-06-16	20.710	21.180	20.630	21.030	21.030	35,532,244
2025-06-13	20.960	21.050	20.510	20.780	20.780	48,973,898
2025-06-12	20.900	21.140	20.560	20.960	20.960	45,887,448
2025-06-11	20.170	21.240	20.160	20.900	20.900	67,499,673
2025-06-10	20.530	20.600	20.050	20.220	20.220	27,956,411
2025-06-09	20.280	20.800	20.280	20.550	20.550	41,410,093
2025-06-06	20.240	20.370	20.100	20.180	20.180	21,574,675
2025-06-05	20.310	20.950	20.050	20.090	20.090	39,898,672
2025-06-04	19.900	20.350	19.830	20.270	20.270	33,218,948
2025-06-03	19.330	19.850	19.330	19.850	19.850	19,790,523
2025-05-30	19.750	19.750	19.340	19.400	19.400	17,674,499
2025-05-29	19.380	20.170	19.370	19.800	19.800	26,545,106
2025-05-28	19.310	19.500	19.290	19.400	19.400	11,803,403
2025-05-27	19.610	19.610	19.190	19.300	19.300	14,891,828
2025-05-26	19.560	19.730	19.480	19.630	19.630	12,627,438
2025-05-23	19.620	19.830	19.520	19.540	19.540	16,740,792
2025-05-22	19.760	19.760	19.430	19.440	19.440	18,024,069
2025-05-21	19.910	19.940	19.680	19.810	19.810	21,277,275
2025-05-20	20.080	20.200	19.860	19.910	19.910	24,710,960
2025-05-19	20.590	20.590	19.960	20.080	20.080	34,523,110
2025-05-16	19.880	20.980	19.820	20.560	20.560	66,946,371
2025-05-15	19.910	20.210	19.820	20.010	20.010	30,850,343
2025-05-14	19.580	20.170	19.550	19.940	19.940	30,208,189
2025-05-13	20.000	20.050	19.550	19.620	19.620	21,979,603
2025-05-12	19.420	20.050	19.100	19.800	19.800	35,839,266
2025-05-09	19.000	19.780	18.920	19.390	19.390	37,623,389
2025-05-08	19.000	19.050	18.880	18.980	18.980	11,821,019
2025-05-07	19.190	19.240	18.890	19.000	19.000	15,466,076
2025-05-06	18.520	19.100	18.520	19.070	19.070	26,148,003
2025-04-30	18.530	18.540	18.310	18.320	18.320	10,279,150
2025-04-29	18.490	18.580	18.390	18.420	18.420	7,426,339
2025-04-28	18.820	18.830	18.440	18.490	18.490	13,516,273

← NewerPage 6 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.