Xiamen Tungsten Co Ltd historical data

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

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
2026-09-18	50.420	50.930	49.710	50.490	50.490	33,837,909
2026-09-17	49.890	51.170	49.620	49.720	49.720	32,759,060
2026-09-16	50.740	50.980	48.910	50.600	50.600	46,099,445
2026-09-15	50.370	52.090	50.360	51.140	51.140	60,721,435
2026-09-14	48.000	49.720	47.700	49.380	49.380	23,409,588
2026-09-11	48.520	49.140	47.400	48.790	48.790	34,012,025
2026-09-10	50.060	50.480	49.630	49.730	49.730	24,012,689
2026-09-09	50.820	51.140	50.020	50.780	50.780	37,176,925
2026-09-08	50.360	50.900	49.600	49.870	49.870	26,473,090
2026-09-07	49.580	50.580	49.220	50.300	50.300	33,723,152
2026-09-04	51.100	51.270	48.500	48.790	48.790	36,567,757
2026-09-03	50.580	50.780	49.680	50.630	50.630	28,317,893
2026-09-02	50.660	50.700	49.500	50.000	50.000	36,948,258
2026-09-01	53.530	54.260	51.680	51.680	51.680	45,370,829
2026-08-31	52.820	54.050	52.180	53.920	53.920	42,131,056
2026-08-28	54.790	55.900	53.860	54.590	54.590	47,883,798
2026-08-27	52.100	54.890	52.100	54.800	54.800	55,106,901
2026-08-26	52.700	54.200	52.180	52.620	52.620	42,278,757
2026-08-25	52.600	53.250	51.060	52.390	52.390	45,290,658
2026-08-24	56.260	56.280	52.760	53.930	53.930	59,153,804
2026-08-21	53.820	56.190	53.290	55.580	55.580	59,876,365
2026-08-20	55.000	55.200	52.540	53.290	53.290	45,975,293
2026-08-19	56.200	57.170	53.550	53.700	53.700	62,994,104
2026-08-18	57.880	60.380	57.510	58.110	58.110	67,531,748
2026-08-17	56.580	58.470	56.300	58.400	58.400	64,553,947
2026-08-14	54.720	56.500	54.390	56.440	56.440	53,457,035
2026-08-13	56.730	57.290	54.600	54.710	54.710	60,921,443
2026-08-12	56.040	57.970	55.350	56.370	56.370	61,432,803
2026-08-11	58.000	58.470	56.300	56.410	56.410	75,467,123
2026-08-10	58.730	63.000	55.520	59.950	59.950	116,194,776
2026-08-07	55.990	59.480	54.600	58.030	58.030	124,728,401
2026-08-06	55.870	58.280	54.000	57.470	57.470	144,657,276
2026-08-05	49.720	54.270	49.680	53.720	53.720	111,176,232
2026-08-04	46.650	49.710	46.440	49.380	49.380	66,191,537
2026-08-03	46.970	47.450	45.880	46.420	46.420	41,037,786
2026-07-31	47.140	48.870	46.810	47.050	47.050	63,855,230
2026-07-30	47.350	48.120	44.250	45.000	45.000	51,258,710
2026-07-29	47.000	48.070	45.010	47.370	47.370	54,151,236
2026-07-28	49.000	49.980	46.830	46.990	46.990	43,864,164
2026-07-27	49.110	50.330	47.750	50.200	50.200	45,013,089
2026-07-24	49.230	50.660	48.100	48.390	48.390	42,851,080
2026-07-23	50.230	51.150	49.260	50.270	50.270	51,992,607
2026-07-22	49.760	51.670	48.900	49.560	49.560	62,217,379

Page 1 of 3 · 121 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.