Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	53.350	59.750	49.020	59.660	59.503	19,652,790
2026-07-20	60.680	61.020	49.600	51.470	51.335	21,484,562
2026-07-17	63.000	64.800	58.100	58.200	58.047	14,606,934
2026-07-16	67.060	69.360	63.140	63.900	63.732	11,237,745
2026-07-15	70.720	71.690	67.050	68.420	68.041	9,431,835
2026-07-14	65.780	71.800	65.500	70.300	69.910	13,959,028
2026-07-13	72.590	73.560	65.130	65.800	65.435	17,322,771
2026-07-10	77.430	78.750	72.350	72.420	72.019	12,810,944
2026-07-09	75.190	76.380	71.500	76.110	75.688	13,378,323
2026-07-08	75.730	77.600	71.480	73.190	72.784	10,706,321
2026-07-07	77.980	78.900	72.300	74.110	73.699	15,940,201
2026-07-06	78.880	82.480	75.600	78.180	77.747	11,397,276
2026-07-03	78.000	81.300	75.800	77.600	77.170	11,407,982
2026-07-02	81.150	83.190	77.800	78.580	78.144	16,344,022
2026-07-01	91.000	92.200	82.600	83.660	83.196	18,466,639
2026-06-30	85.010	89.750	84.550	89.400	88.904	17,667,669
2026-06-29	96.310	97.000	81.130	85.030	84.559	27,202,083
2026-06-26	92.000	98.210	88.440	96.310	95.776	21,447,681
2026-06-25	93.800	93.950	90.010	93.000	92.484	14,742,369
2026-06-24	89.900	93.380	88.030	91.900	91.391	14,092,112
2026-06-23	94.140	95.300	89.220	89.900	89.402	16,479,938
2026-06-22	100.50	103.88	94.580	96.170	95.637	17,997,475
2026-06-18	96.000	102.93	95.000	101.45	100.89	16,244,120
2026-06-17	96.900	102.74	95.190	99.770	99.217	15,823,389
2026-06-16	88.900	98.630	88.000	97.870	97.327	20,679,822
2026-06-15	81.830	87.500	80.490	87.310	86.826	17,247,468
2026-06-12	86.000	88.280	80.500	81.130	80.680	18,267,483
2026-06-11	90.240	91.650	81.600	83.540	83.077	19,051,729
2026-06-10	88.000	93.330	85.100	93.090	92.574	16,653,713
2026-06-09	86.600	91.000	85.200	90.030	89.531	13,371,325
2026-06-08	83.570	88.590	81.500	84.800	84.330	13,466,039
2026-06-05	91.410	93.460	87.100	87.800	87.313	15,428,832
2026-06-04	85.680	95.000	83.750	92.000	91.490	15,077,369
2026-06-03	85.660	91.300	84.500	87.000	86.518	14,069,624
2026-06-02	79.890	87.990	78.850	86.270	85.792	14,133,081
2026-06-01	83.550	85.990	79.730	79.990	79.547	14,906,762
2026-05-29	89.290	90.970	81.500	82.380	81.923	16,963,273
2026-05-28	85.000	91.300	84.880	88.450	87.960	16,257,092
2026-05-27	84.560	90.000	83.200	87.140	86.657	20,199,532
2026-05-26	83.180	85.000	79.000	84.560	84.091	16,559,806
2026-05-25	84.000	84.990	80.990	83.480	83.017	18,806,808
2026-05-22	71.400	81.440	71.400	80.450	80.004	27,320,839
2026-05-21	76.960	78.980	69.810	70.070	69.682	19,232,021
2026-05-20	73.500	74.400	71.850	72.350	71.949	11,170,027
2026-05-19	73.300	74.560	69.860	74.450	74.037	15,726,110
2026-05-18	76.800	76.900	72.370	72.850	72.446	17,485,487
2026-05-15	67.990	80.420	67.120	77.000	76.573	34,305,595
2026-05-14	71.780	71.780	66.660	67.020	66.649	14,950,394
2026-05-13	65.200	71.680	64.050	71.230	70.835	19,511,769
2026-05-12	65.670	67.150	64.010	66.800	66.430	12,554,930
2026-05-11	62.400	67.400	62.010	65.600	65.236	16,093,216
2026-05-08	62.620	63.400	60.680	62.000	61.656	14,386,643
2026-05-07	63.690	64.970	61.510	63.920	63.566	13,272,921
2026-05-06	62.500	64.490	61.100	63.300	62.949	15,459,543
2026-04-30	62.400	62.500	60.500	61.100	60.761	12,115,384
2026-04-29	61.000	62.850	58.300	62.400	62.054	17,661,684
2026-04-28	64.860	65.470	60.580	61.300	60.960	18,724,984
2026-04-27	62.000	67.400	61.740	66.520	66.151	14,112,046
2026-04-24	64.030	64.350	60.280	61.920	61.577	11,728,729
2026-04-23	64.500	66.850	63.100	64.350	63.993	11,965,969

← NewerPage 2 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.