Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.340	24.940	24.240	24.510	24.311	1,629,326
2024-07-25	24.200	25.100	23.800	24.420	24.222	1,882,917
2024-07-24	25.350	25.500	24.420	24.520	24.321	2,954,802
2024-07-23	25.780	26.230	25.080	25.410	25.204	3,827,921
2024-07-22	26.340	26.700	25.420	25.660	25.452	2,869,431
2024-07-19	26.380	26.980	26.160	26.480	26.265	2,297,985
2024-07-18	26.480	26.960	25.870	26.600	26.384	2,813,089
2024-07-17	26.760	27.230	26.400	26.600	26.384	2,703,787
2024-07-16	27.270	27.270	26.180	26.760	26.543	4,199,075
2024-07-15	28.510	28.610	26.880	27.070	26.850	4,585,018
2024-07-12	28.430	29.150	28.000	28.500	28.269	5,680,302
2024-07-11	25.240	29.760	25.240	28.430	28.199	8,632,501
2024-07-10	24.280	25.350	24.100	24.800	24.599	3,010,414
2024-07-09	24.300	25.360	23.690	24.460	24.261	3,510,975
2024-07-08	23.630	25.770	23.320	24.410	24.212	4,844,521
2024-07-05	24.270	24.270	24.270	24.270	24.073	0
2024-07-04	25.270	25.360	24.040	24.270	24.073	2,185,157
2024-07-03	25.560	25.890	25.110	25.250	25.045	1,670,537
2024-07-02	26.640	26.640	25.430	25.610	25.402	1,819,644
2024-07-01	26.410	26.500	25.400	26.460	26.245	2,000,377
2024-06-28	25.930	26.900	25.500	26.210	25.997	2,100,125
2024-06-27	25.770	26.900	25.770	25.940	25.729	2,122,203
2024-06-26	25.380	26.740	24.910	26.680	26.463	3,015,732
2024-06-25	26.490	26.490	25.010	25.380	25.174	3,359,105
2024-06-24	27.580	27.910	26.200	26.320	26.106	2,371,586
2024-06-21	27.920	28.180	27.400	27.800	27.574	1,729,145
2024-06-20	29.000	29.350	28.050	28.080	27.852	2,057,999
2024-06-19	29.080	29.470	28.620	29.160	28.923	2,578,155
2024-06-18	29.150	29.520	28.030	29.030	28.794	3,898,155
2024-06-17	29.310	29.990	28.730	29.280	29.042	2,783,163
2024-06-14	29.960	30.000	28.870	29.310	29.072	2,656,808
2024-06-13	29.000	30.270	28.500	29.960	29.717	2,721,330
2024-06-12	36.940	39.270	36.710	38.300	28.974	3,722,491
2024-06-11	37.300	37.300	36.000	36.840	27.870	1,973,011
2024-06-07	37.800	38.080	36.600	36.970	27.968	2,162,624
2024-06-06	39.470	39.550	37.200	37.260	28.188	3,930,955
2024-06-05	40.370	41.040	38.960	39.040	29.534	3,387,070
2024-06-04	41.350	41.360	40.140	40.370	30.540	1,842,542
2024-06-03	41.900	42.180	40.270	41.320	31.259	3,797,788
2024-05-31	40.000	41.930	40.000	41.080	31.077	2,658,650
2024-05-30	41.800	41.800	40.200	40.770	30.843	3,758,843
2024-05-29	42.200	43.730	41.000	41.470	31.373	4,147,231
2024-05-28	42.550	43.740	42.000	42.240	31.955	2,908,263
2024-05-27	43.760	44.490	41.970	42.900	32.454	6,082,211
2024-05-24	44.270	45.200	43.510	44.620	33.756	5,100,206
2024-05-23	45.630	46.420	44.610	44.870	33.945	6,799,521
2024-05-22	44.180	46.470	44.000	46.420	35.117	7,866,088
2024-05-21	41.880	45.390	41.880	44.160	33.407	10,552,449
2024-05-20	40.370	42.300	40.000	41.880	31.683	8,150,819
2024-05-17	38.460	39.980	37.670	39.580	29.943	4,983,836
2024-05-16	38.600	38.880	37.800	38.090	28.816	3,429,405
2024-05-15	37.010	38.850	36.920	38.120	28.838	3,594,117
2024-05-14	38.000	38.400	37.080	37.140	28.097	3,665,274
2024-05-13	39.010	40.290	37.830	37.940	28.702	7,996,470
2024-05-10	38.870	39.830	37.410	39.090	29.572	9,749,061
2024-05-09	35.460	38.720	35.460	38.380	29.035	11,220,119
2024-05-08	36.300	37.370	35.230	35.460	26.826	6,374,759
2024-05-07	34.490	36.830	33.980	36.490	27.605	8,723,564
2024-05-06	34.330	34.880	33.990	34.180	25.858	3,421,862
2024-04-30	34.820	34.820	33.380	33.550	25.381	3,520,086

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1700 CNY
2026-07-16	0.2000 CNY
2025-06-26	0.1000 CNY
2024-06-13	0.3250 CNY
2023-05-19	0.6512 CNY
2022-06-09	0.3000 CNY
2021-09-09	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.