Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	63.010	65.850	62.600	65.000	64.640	15,740,682
2026-04-21	59.760	63.790	59.550	63.350	62.999	15,735,483
2026-04-20	61.840	63.900	59.210	60.230	59.896	12,961,317
2026-04-17	58.500	63.330	58.130	61.560	61.219	15,255,238
2026-04-16	58.270	58.960	56.770	58.360	58.037	9,622,775
2026-04-15	61.250	61.490	57.610	58.130	57.808	12,624,765
2026-04-14	59.000	61.490	57.000	61.060	60.722	14,581,371
2026-04-13	58.900	62.210	57.980	58.930	58.603	15,550,420
2026-04-10	58.870	59.740	58.000	58.590	58.265	11,461,058
2026-04-09	57.660	60.890	57.500	58.840	58.514	16,864,898
2026-04-08	57.970	58.870	56.010	58.300	57.977	19,683,601
2026-04-07	52.000	56.500	51.670	56.200	55.888	20,406,921
2026-04-03	51.290	53.500	50.790	51.710	51.423	12,735,915
2026-04-02	51.000	53.500	49.640	51.600	51.314	14,242,820
2026-04-01	51.020	52.260	49.000	51.980	51.692	12,732,788
2026-03-31	51.040	52.170	48.460	48.940	48.669	12,338,623
2026-03-30	51.610	51.890	49.860	51.550	51.264	8,970,802
2026-03-27	51.250	53.600	50.400	52.040	51.752	9,596,598
2026-03-26	54.160	54.680	52.160	52.510	52.219	12,293,399
2026-03-25	54.500	56.550	53.580	54.310	54.009	13,861,956
2026-03-24	50.880	54.210	49.110	54.210	53.910	19,539,922
2026-03-23	50.310	51.760	48.450	48.870	48.599	18,174,192
2026-03-20	53.700	55.770	51.000	51.070	50.787	21,158,671
2026-03-19	51.800	54.440	51.330	52.900	52.607	17,174,750
2026-03-18	51.500	54.180	51.500	53.860	53.561	23,560,296
2026-03-17	51.940	54.520	50.500	50.800	50.518	18,418,753
2026-03-16	48.220	54.080	46.600	53.890	53.591	32,456,267
2026-03-13	47.000	49.300	46.380	48.220	47.953	24,261,823
2026-03-12	46.000	47.680	44.000	47.170	46.909	32,886,160
2026-03-11	40.650	44.520	40.410	43.920	43.677	18,077,799
2026-03-10	39.160	40.270	39.140	40.260	40.037	8,016,723
2026-03-09	38.900	38.950	36.870	38.380	38.167	12,511,086
2026-03-06	40.400	41.000	39.400	40.120	39.898	6,297,908
2026-03-05	41.080	42.300	40.190	40.690	40.464	7,656,111
2026-03-04	40.400	41.660	39.980	40.110	39.888	7,412,245
2026-03-03	44.460	44.610	40.910	41.070	40.842	10,681,094
2026-03-02	43.280	45.070	43.280	44.330	44.084	9,594,257
2026-02-27	45.080	45.390	43.750	44.590	44.343	11,635,212
2026-02-26	42.970	46.450	42.970	45.760	45.506	16,024,292
2026-02-25	42.410	43.480	41.520	43.150	42.911	9,156,216
2026-02-24	41.760	43.540	41.260	42.370	42.135	10,080,122
2026-02-13	40.910	42.080	40.690	40.950	40.723	5,352,737
2026-02-12	41.370	41.670	40.880	41.280	41.051	5,433,764
2026-02-11	40.800	41.820	40.500	41.140	40.912	5,432,648
2026-02-10	40.190	41.640	40.010	41.050	40.822	7,857,897
2026-02-09	40.100	40.950	39.500	40.100	39.878	8,209,012
2026-02-06	38.900	40.450	38.550	39.450	39.231	6,984,784
2026-02-05	41.320	41.320	39.200	39.320	39.102	10,117,269
2026-02-04	42.000	42.920	41.280	41.770	41.538	8,286,808
2026-02-03	40.870	42.800	40.410	42.550	42.314	10,658,436
2026-02-02	41.300	42.110	40.260	40.280	40.057	8,018,189
2026-01-30	40.400	42.100	39.410	41.650	41.419	10,932,322
2026-01-29	42.500	42.800	40.860	40.860	40.634	11,776,421
2026-01-28	42.600	44.500	42.400	43.010	42.772	14,573,843
2026-01-27	41.200	42.950	40.100	42.500	42.264	15,049,268
2026-01-26	42.000	42.760	41.010	41.560	41.330	16,638,252
2026-01-23	40.990	42.270	40.700	41.300	41.071	15,456,539
2026-01-22	41.350	42.870	40.430	40.800	40.574	14,354,039
2026-01-21	39.240	41.410	38.310	41.300	41.071	23,517,221
2026-01-20	38.600	39.860	37.650	38.060	37.849	7,896,796

← NewerPage 3 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.