Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	61.690	62.380	60.820	62.030	46.926	6,119,141
2023-07-28	63.000	63.090	61.020	61.660	46.646	6,312,558
2023-07-27	65.030	65.680	62.850	62.930	47.607	8,350,356
2023-07-26	71.890	71.890	65.030	65.030	49.196	15,492,861
2023-07-25	80.000	81.000	71.670	71.870	54.370	17,805,048
2023-07-24	84.780	85.780	83.000	85.010	64.311	3,414,192
2023-07-21	85.160	87.600	84.680	84.680	64.061	4,173,985
2023-07-20	89.730	89.730	85.010	85.320	64.545	6,044,932
2023-07-19	89.020	89.440	87.500	88.600	67.027	4,446,657
2023-07-18	91.200	93.500	88.150	89.300	67.556	7,381,688
2023-07-17	89.000	92.880	88.180	91.190	68.986	5,123,623
2023-07-14	90.010	92.990	89.500	90.340	68.343	7,095,348
2023-07-13	93.000	93.880	91.150	91.610	69.304	7,346,287
2023-07-12	97.010	98.000	92.250	92.500	69.977	8,881,672
2023-07-11	98.100	100.00	96.700	98.290	74.357	4,796,870
2023-07-10	98.880	100.38	96.190	98.210	74.297	6,202,891
2023-07-07	100.77	105.00	98.650	100.67	76.158	7,921,117
2023-07-06	97.000	104.00	95.000	101.16	76.529	11,372,020
2023-07-05	98.540	103.78	98.540	98.800	74.743	8,199,376
2023-07-04	100.36	103.80	98.830	100.60	76.105	9,704,238
2023-07-03	103.00	109.49	99.710	100.66	76.150	14,193,764
2023-06-30	91.750	103.68	88.010	99.730	75.447	14,035,899
2023-06-29	86.240	89.490	85.240	87.690	66.338	7,690,705
2023-06-28	86.840	88.580	85.880	86.030	65.083	7,925,521
2023-06-27	85.000	91.000	85.000	87.280	66.028	11,524,230
2023-06-26	81.160	87.820	78.020	85.850	64.946	16,113,561
2023-06-21	76.990	86.210	76.660	81.820	61.898	17,992,198
2023-06-20	70.750	72.400	70.540	71.840	54.348	5,637,061
2023-06-19	72.990	73.980	70.540	70.770	53.538	10,523,142
2023-06-16	78.500	79.110	73.050	73.820	55.846	13,161,681
2023-06-15	74.420	78.550	72.770	78.450	59.348	10,856,747
2023-06-14	75.810	76.670	74.000	74.490	56.352	6,370,715
2023-06-13	75.100	75.880	73.550	75.350	57.003	5,800,260
2023-06-12	74.890	76.360	72.810	75.100	56.814	9,868,938
2023-06-09	72.400	74.100	71.390	72.700	54.998	7,409,363
2023-06-08	75.800	78.500	71.370	71.970	54.446	13,358,472
2023-06-07	78.000	79.950	75.680	76.390	57.790	12,399,206
2023-06-06	78.000	83.800	77.880	78.780	59.598	12,604,074
2023-06-05	76.640	81.500	75.500	78.590	59.454	10,598,543
2023-06-02	73.100	78.580	72.500	76.640	57.979	11,331,552
2023-06-01	70.220	74.500	69.070	73.840	55.861	10,902,071
2023-05-31	67.800	69.390	67.110	68.740	52.002	5,982,806
2023-05-30	68.770	70.170	67.670	68.550	51.859	5,393,943
2023-05-29	70.670	71.000	67.590	68.540	51.851	7,436,113
2023-05-26	69.690	72.300	68.650	70.830	53.584	7,355,800
2023-05-25	65.790	75.040	64.600	70.630	53.432	17,594,619
2023-05-24	61.690	65.380	60.660	64.500	48.795	12,237,798
2023-05-23	63.030	63.200	60.770	61.400	46.450	6,367,065
2023-05-22	62.360	64.660	61.440	62.930	47.607	6,967,924
2023-05-19	63.790	64.170	61.100	62.840	47.539	4,458,954
2023-05-18	95.500	96.930	93.410	94.590	48.017	5,293,682
2023-05-17	94.070	98.100	93.550	95.880	48.672	6,031,107
2023-05-16	96.330	102.00	95.250	95.500	48.479	9,421,795
2023-05-15	92.370	97.040	91.020	96.100	48.784	9,614,049
2023-05-12	97.600	100.22	93.930	94.250	47.845	8,408,943
2023-05-11	97.880	100.18	90.500	99.590	50.556	16,489,359
2023-05-10	79.300	94.220	77.100	94.220	47.830	10,192,692
2023-05-09	81.950	81.950	78.370	78.520	39.860	2,327,312
2023-05-08	82.360	83.480	80.510	81.360	41.301	2,109,058
2023-05-05	84.590	84.590	81.160	82.280	41.768	3,283,758

← NewerPage 14 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.