Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	52.000	53.010	50.740	51.960	39.308	5,348,619
2023-10-30	48.790	52.980	48.790	52.000	39.339	8,746,223
2023-10-27	46.600	48.890	45.840	48.700	36.842	5,754,019
2023-10-26	47.500	47.990	46.110	47.800	36.161	4,431,112
2023-10-25	47.020	48.200	46.900	47.700	36.086	3,648,106
2023-10-24	46.160	48.110	46.150	47.260	35.753	5,433,439
2023-10-23	48.270	49.420	45.900	46.160	34.921	6,730,695
2023-10-20	44.320	49.230	44.250	48.270	36.517	11,218,951
2023-10-19	45.000	45.610	44.280	44.280	33.498	4,666,561
2023-10-18	45.920	46.010	44.880	45.200	34.194	4,748,169
2023-10-17	47.010	47.150	45.720	46.200	34.951	5,083,474
2023-10-16	48.980	49.470	46.300	46.540	35.208	8,045,698
2023-10-13	52.000	52.890	48.000	48.900	36.993	11,880,521
2023-10-12	52.240	54.300	51.330	53.340	40.352	5,807,040
2023-10-11	51.920	53.880	51.610	51.770	39.165	5,100,724
2023-10-10	54.500	56.250	51.490	51.760	39.157	6,116,815
2023-10-09	52.330	53.480	51.560	52.010	39.346	2,456,932
2023-09-28	52.580	53.200	51.880	52.540	39.747	3,444,892
2023-09-27	51.670	53.320	51.370	51.780	39.172	3,782,373
2023-09-26	52.900	52.940	51.510	51.560	39.006	2,015,364
2023-09-25	53.660	53.660	50.830	52.500	39.717	5,120,654
2023-09-22	51.760	53.800	51.650	53.200	40.246	3,877,939
2023-09-21	52.050	52.990	51.430	51.690	39.104	3,042,988
2023-09-20	53.590	53.660	52.100	52.300	39.566	4,377,014
2023-09-19	55.210	55.210	53.350	53.730	40.647	3,519,140
2023-09-18	55.090	57.250	54.820	55.210	41.767	3,390,214
2023-09-15	56.430	57.230	55.490	55.490	41.979	3,399,528
2023-09-14	57.380	58.480	55.710	55.980	42.349	3,341,609
2023-09-13	58.690	59.360	56.400	57.400	43.424	4,164,482
2023-09-12	59.000	59.660	58.100	59.140	44.740	2,633,998
2023-09-11	58.760	59.750	57.680	59.270	44.838	2,904,987
2023-09-08	59.260	60.400	58.600	58.770	44.460	2,602,814
2023-09-07	61.970	62.380	59.650	59.830	45.262	3,399,909
2023-09-06	62.670	62.670	60.820	62.000	46.904	2,760,429
2023-09-05	61.450	64.190	61.120	62.770	47.486	4,702,430
2023-09-04	62.380	62.790	60.420	61.450	46.488	2,844,396
2023-09-01	62.560	63.290	60.790	61.850	46.790	2,792,010
2023-08-31	62.820	63.370	61.030	62.850	47.547	2,906,732
2023-08-30	62.370	63.810	61.450	62.880	47.569	4,816,721
2023-08-29	57.630	62.720	57.000	62.370	47.184	6,266,867
2023-08-28	62.750	62.750	57.000	57.000	43.121	4,844,131
2023-08-25	59.810	59.880	57.720	58.180	44.014	4,024,469
2023-08-24	61.000	61.490	59.000	59.920	45.330	4,124,455
2023-08-23	61.070	64.280	59.310	61.630	46.624	6,707,368
2023-08-22	59.750	60.880	58.880	60.800	45.996	3,346,372
2023-08-21	60.080	60.880	59.230	59.610	45.096	3,100,451
2023-08-18	62.080	63.390	60.660	60.790	45.988	2,851,002
2023-08-17	63.230	63.230	61.230	62.300	47.131	4,583,849
2023-08-16	65.000	66.300	62.810	63.240	47.842	4,226,160
2023-08-15	67.840	68.010	65.000	65.670	49.680	5,066,738
2023-08-14	66.970	68.180	66.410	68.140	51.549	2,761,703
2023-08-11	70.430	70.750	68.200	68.200	51.594	2,257,759
2023-08-10	68.600	71.560	68.600	70.170	53.084	4,001,522
2023-08-09	68.200	70.110	67.000	69.110	52.282	3,566,491
2023-08-08	70.210	70.210	67.830	68.550	51.859	3,993,299
2023-08-07	69.260	70.790	68.530	70.200	53.107	4,861,746
2023-08-04	70.450	71.000	68.200	69.370	52.479	4,546,683
2023-08-03	68.280	72.790	67.990	70.020	52.971	9,014,523
2023-08-02	63.000	70.270	62.100	69.860	52.850	14,266,024
2023-08-01	61.300	63.050	60.840	62.500	47.282	5,978,334

← NewerPage 13 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.