Xiamen Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 37.280 | 37.660 | 36.840 | 36.930 | 36.930 | 20,100,057 |
| 2026-10-20 | 36.470 | 37.500 | 36.150 | 36.940 | 36.940 | 25,691,057 |
| 2026-10-19 | 36.340 | 36.880 | 35.200 | 36.610 | 36.610 | 33,717,310 |
| 2026-10-16 | 37.300 | 37.620 | 36.400 | 36.820 | 36.820 | 31,929,367 |
| 2026-10-15 | 37.500 | 37.700 | 36.310 | 36.710 | 36.710 | 49,618,953 |
| 2026-10-14 | 40.080 | 40.580 | 38.730 | 38.770 | 38.770 | 30,306,917 |
| 2026-10-13 | 40.000 | 41.140 | 39.310 | 40.420 | 40.420 | 38,570,479 |
| 2026-10-12 | 43.060 | 43.090 | 40.680 | 40.800 | 40.800 | 32,587,537 |
| 2026-10-09 | 42.970 | 43.400 | 41.550 | 43.050 | 43.050 | 31,950,609 |
| 2026-10-08 | 43.720 | 44.490 | 42.810 | 43.190 | 43.190 | 24,199,134 |
| 2026-09-30 | 43.950 | 44.590 | 43.520 | 44.110 | 44.110 | 20,299,878 |
| 2026-09-29 | 43.200 | 43.990 | 43.010 | 43.750 | 43.750 | 24,714,940 |
| 2026-09-28 | 46.420 | 46.440 | 43.280 | 43.500 | 43.500 | 33,393,514 |
| 2026-09-24 | 48.380 | 48.450 | 46.880 | 46.900 | 46.480 | 30,191,502 |
| 2026-09-23 | 49.330 | 49.450 | 48.350 | 48.710 | 48.274 | 24,818,519 |
| 2026-09-22 | 50.200 | 50.760 | 49.220 | 49.340 | 48.898 | 39,071,584 |
| 2026-09-21 | 50.480 | 51.440 | 49.830 | 50.200 | 49.750 | 32,265,706 |
Page 1 of 1 · 17 trading days
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.