Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	32.190	34.520	31.940	34.370	26.001	5,969,172
2024-04-26	31.770	32.980	31.720	32.580	24.647	5,045,898
2024-04-25	32.670	33.000	31.870	31.980	24.193	3,335,111
2024-04-24	32.580	32.820	31.790	32.430	24.534	3,527,308
2024-04-23	31.710	33.150	31.640	32.500	24.587	4,824,123
2024-04-22	33.400	33.850	31.770	32.000	24.208	7,179,638
2024-04-19	30.000	34.660	29.740	33.950	25.684	9,784,583
2024-04-18	31.440	31.450	30.100	30.560	23.119	3,919,098
2024-04-17	30.030	31.650	30.030	31.440	23.785	4,244,230
2024-04-16	32.180	32.180	29.400	29.550	22.355	4,941,340
2024-04-15	33.660	34.490	31.400	31.990	24.201	5,412,659
2024-04-12	35.450	35.500	33.830	34.030	25.744	3,443,152
2024-04-11	35.880	36.300	34.910	35.470	26.833	3,020,100
2024-04-10	36.910	37.430	35.620	36.000	27.234	4,814,459
2024-04-09	34.050	36.600	33.750	36.500	27.613	6,245,677
2024-04-08	34.830	34.830	34.030	34.120	25.812	2,999,816
2024-04-03	35.500	35.500	34.210	34.900	26.402	3,511,939
2024-04-02	36.500	36.570	34.890	35.330	26.728	4,588,860
2024-04-01	35.500	36.880	35.500	36.550	27.650	3,920,710
2024-03-29	35.520	36.760	35.100	35.200	26.629	1,803,343
2024-03-28	35.360	36.350	35.160	35.680	26.992	4,549,181
2024-03-27	37.560	38.550	35.480	35.700	27.007	5,586,499
2024-03-26	37.050	37.980	36.050	37.320	28.233	4,978,412
2024-03-25	38.000	38.110	36.580	36.600	27.688	4,654,097
2024-03-22	39.400	39.550	37.800	38.110	28.831	4,851,444
2024-03-21	40.680	41.090	39.000	39.560	29.928	5,620,244
2024-03-20	39.100	42.420	39.010	40.280	30.472	9,186,879
2024-03-19	39.760	40.350	39.130	39.230	29.678	5,064,144
2024-03-18	38.830	40.190	38.600	40.190	30.404	5,905,406
2024-03-15	38.220	38.750	37.490	38.640	29.232	4,493,053
2024-03-14	39.500	39.970	37.810	38.520	29.141	5,544,760
2024-03-13	39.600	41.000	39.570	39.890	30.177	5,884,856
2024-03-12	39.570	40.840	38.660	39.930	30.207	8,635,660
2024-03-11	35.300	39.000	35.300	38.990	29.496	8,968,983
2024-03-08	35.180	35.790	34.780	35.140	26.584	3,564,047
2024-03-07	37.060	37.550	35.100	35.180	26.614	4,349,655
2024-03-06	36.060	37.600	35.890	36.760	27.809	5,150,947
2024-03-05	37.190	37.390	35.880	36.320	27.477	4,632,201
2024-03-04	38.910	38.910	36.890	37.510	28.377	6,684,455
2024-03-01	39.450	39.450	38.010	38.550	29.163	5,646,847
2024-02-29	36.080	38.790	35.770	38.550	29.163	7,136,938
2024-02-28	40.200	41.600	35.610	36.610	27.696	10,319,657
2024-02-27	37.950	40.200	37.720	40.130	30.359	7,094,529
2024-02-26	38.750	39.360	37.690	38.230	28.921	6,166,130
2024-02-23	36.600	38.450	36.570	38.390	29.042	7,206,730
2024-02-22	36.430	37.770	36.360	37.170	28.120	5,513,271
2024-02-21	36.800	38.790	35.800	37.380	28.278	5,547,596
2024-02-20	36.500	36.790	35.560	36.550	27.650	3,793,309
2024-02-19	36.200	37.270	35.250	36.440	27.567	7,365,677
2024-02-08	34.370	36.360	33.350	35.850	27.121	8,228,229
2024-02-07	32.800	36.980	32.000	33.730	25.517	9,549,637
2024-02-06	28.420	32.420	27.110	31.980	24.193	9,198,790
2024-02-05	32.750	33.200	28.000	28.980	21.924	8,897,107
2024-02-02	35.790	35.890	31.760	32.950	24.927	7,078,723
2024-02-01	35.220	36.480	34.270	35.330	26.728	5,826,077
2024-01-31	37.420	38.020	35.010	35.010	26.485	5,867,925
2024-01-30	38.380	39.310	37.410	37.600	28.445	4,982,562
2024-01-29	40.880	41.100	38.320	38.380	29.035	4,845,746
2024-01-26	42.460	42.840	40.110	40.370	30.540	3,721,065
2024-01-25	41.800	42.890	40.680	42.390	32.069	4,787,053

← NewerPage 11 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.