Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.630	39.350	38.290	38.810	38.595	7,453,763
2026-01-16	37.900	39.150	37.550	38.680	38.466	8,634,252
2026-01-15	36.800	37.920	36.700	37.800	37.590	6,805,771
2026-01-14	37.100	38.740	36.750	37.190	36.984	10,582,287
2026-01-13	38.180	38.190	36.780	37.040	36.835	7,412,288
2026-01-12	37.880	38.180	37.100	38.010	37.799	9,357,628
2026-01-09	37.410	38.050	37.050	37.800	37.590	7,265,080
2026-01-08	36.930	37.950	36.810	37.540	37.332	7,122,324
2026-01-07	36.750	37.670	36.560	37.150	36.944	7,547,958
2026-01-06	36.680	37.330	36.280	36.760	36.556	6,747,694
2026-01-05	35.600	36.980	35.070	36.750	36.546	7,595,341
2025-12-31	35.790	35.790	35.150	35.280	35.084	3,954,457
2025-12-30	35.800	36.360	35.610	35.730	35.532	4,046,479
2025-12-29	36.100	36.640	35.780	36.130	35.930	6,014,051
2025-12-26	36.870	36.890	36.010	36.200	35.999	7,288,516
2025-12-25	37.030	37.710	36.320	36.830	36.626	6,217,885
2025-12-24	35.080	37.500	35.080	36.890	36.686	8,793,552
2025-12-23	34.920	36.050	34.660	35.210	35.015	6,770,776
2025-12-22	33.800	35.000	33.550	34.590	34.398	4,654,838
2025-12-19	34.010	34.360	33.550	33.650	33.464	3,536,050
2025-12-18	33.900	35.080	33.760	33.920	33.732	5,086,127
2025-12-17	32.920	34.340	32.290	34.200	34.010	6,358,607
2025-12-16	33.710	33.820	32.800	32.940	32.757	5,404,538
2025-12-15	34.550	34.770	33.520	33.610	33.424	4,307,264
2025-12-12	34.670	35.200	34.270	34.850	34.657	3,601,637
2025-12-11	35.500	35.510	34.710	34.770	34.577	3,373,006
2025-12-10	35.360	35.770	34.410	35.200	35.005	4,730,996
2025-12-09	35.450	36.230	35.230	35.450	35.254	5,638,438
2025-12-08	34.900	36.250	34.900	35.880	35.681	7,065,468
2025-12-05	34.440	35.060	33.610	34.910	34.717	5,914,082
2025-12-04	33.600	34.960	33.110	34.470	34.279	6,121,523
2025-12-03	34.100	34.180	33.350	33.600	33.414	3,397,748
2025-12-02	34.320	34.440	33.750	33.930	33.742	3,346,302
2025-12-01	34.630	34.960	34.130	34.450	34.259	5,130,043
2025-11-28	34.770	35.130	34.320	34.800	34.607	6,261,950
2025-11-27	34.680	35.480	33.990	34.770	34.577	10,059,999
2025-11-26	33.480	34.110	33.350	33.490	33.304	3,846,461
2025-11-25	34.000	34.640	33.400	33.550	33.364	5,253,726
2025-11-24	33.560	34.190	33.060	33.860	33.672	4,693,444
2025-11-21	34.700	35.180	32.830	32.960	32.777	7,195,787
2025-11-20	36.330	36.780	34.970	35.150	34.955	4,305,313
2025-11-19	36.210	36.700	35.500	35.750	35.552	4,008,580
2025-11-18	36.390	37.540	36.090	36.210	36.009	5,471,447
2025-11-17	37.380	37.390	36.200	36.500	36.298	4,698,373
2025-11-14	36.770	37.900	36.060	37.060	36.855	5,315,863
2025-11-13	36.810	38.000	36.310	37.140	36.934	5,989,713
2025-11-12	37.040	37.040	35.780	36.360	36.158	4,232,545
2025-11-11	37.650	37.970	36.880	37.040	36.835	4,159,805
2025-11-10	37.300	38.320	37.120	37.560	37.352	5,451,799
2025-11-07	36.950	38.770	36.200	37.060	36.855	10,854,005
2025-11-06	36.420	37.260	36.020	37.000	36.795	5,368,847
2025-11-05	35.800	36.580	35.580	36.200	35.999	3,777,778
2025-11-04	37.460	37.590	36.050	36.340	36.139	4,606,577
2025-11-03	38.170	38.230	36.420	37.470	37.262	6,234,396
2025-10-31	38.150	39.100	37.880	38.100	37.889	6,764,337
2025-10-30	38.860	38.900	37.520	37.810	37.600	7,259,447
2025-10-29	38.580	40.130	38.300	39.140	38.923	9,345,556
2025-10-28	38.010	38.640	37.600	38.020	37.809	7,513,345
2025-10-27	39.900	40.790	38.210	38.460	38.247	10,399,797
2025-10-24	39.500	40.080	38.000	38.860	38.645	10,401,316

← NewerPage 4 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.