Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36.920	37.770	36.020	37.460	37.252	6,502,444
2025-10-22	36.190	37.460	36.010	36.950	36.745	6,364,849
2025-10-21	35.550	36.500	35.200	36.340	36.139	5,957,537
2025-10-20	35.000	35.590	34.410	35.070	34.876	5,368,410
2025-10-17	36.470	36.470	34.110	34.220	34.030	6,411,763
2025-10-16	36.500	37.500	36.000	36.110	35.910	4,580,942
2025-10-15	36.030	36.600	35.450	36.360	36.158	3,568,264
2025-10-14	37.240	37.930	35.910	36.100	35.900	5,715,053
2025-10-13	35.630	37.670	35.260	37.260	37.053	6,219,910
2025-10-10	38.750	38.950	37.250	37.350	37.143	6,242,980
2025-10-09	39.580	40.500	38.700	38.770	38.555	7,138,858
2025-09-30	39.500	40.190	39.060	39.250	39.032	5,423,485
2025-09-29	38.200	39.460	38.110	39.000	38.784	5,885,025
2025-09-26	40.170	40.570	38.250	38.250	38.038	9,176,455
2025-09-25	41.500	42.160	40.360	40.530	40.305	7,788,144
2025-09-24	39.550	41.880	39.200	41.600	41.369	7,962,021
2025-09-23	41.020	42.510	39.070	40.190	39.967	10,463,716
2025-09-22	40.400	40.780	39.750	40.290	40.067	5,042,149
2025-09-19	40.260	41.500	40.180	40.410	40.186	6,343,735
2025-09-18	40.520	42.450	40.000	40.800	40.574	10,650,358
2025-09-17	40.640	41.840	40.280	40.620	40.395	7,136,039
2025-09-16	40.810	41.540	39.810	40.690	40.464	7,231,895
2025-09-15	42.680	43.220	40.900	41.090	40.862	8,944,971
2025-09-12	43.510	44.460	42.120	43.000	42.762	10,780,546
2025-09-11	39.600	42.730	39.470	42.090	41.857	8,692,101
2025-09-10	39.560	40.690	39.440	39.880	39.659	5,566,538
2025-09-09	40.680	40.980	38.920	39.460	39.241	6,152,196
2025-09-08	40.820	41.500	40.260	40.760	40.534	6,047,877
2025-09-05	38.070	41.280	37.860	41.000	40.773	10,235,282
2025-09-04	42.330	42.330	37.400	38.260	38.048	11,431,843
2025-09-03	41.620	42.750	41.300	41.500	41.270	5,668,741
2025-09-02	44.000	45.000	41.380	41.550	41.320	9,483,014
2025-09-01	44.190	44.590	43.240	44.190	43.945	7,692,327
2025-08-29	44.500	45.680	43.610	44.090	43.846	8,279,438
2025-08-28	43.830	44.740	42.830	44.400	44.154	9,524,400
2025-08-27	44.420	45.570	43.010	43.040	42.801	8,348,381
2025-08-26	43.900	45.450	43.560	44.400	44.154	8,799,433
2025-08-25	46.000	46.290	43.210	44.040	43.796	14,747,177
2025-08-22	44.780	46.820	44.780	45.770	45.516	8,154,772
2025-08-21	46.500	47.100	44.660	45.090	44.840	8,371,763
2025-08-20	47.000	47.830	45.880	46.950	46.690	8,773,944
2025-08-19	48.950	49.960	47.400	47.830	47.565	10,614,989
2025-08-18	47.900	49.650	46.930	48.560	48.291	11,653,010
2025-08-15	45.010	47.310	44.420	47.010	46.749	9,497,985
2025-08-14	48.000	48.230	44.880	45.120	44.870	14,283,887
2025-08-13	47.510	49.050	47.210	48.390	48.122	11,111,433
2025-08-12	47.860	48.070	46.510	47.500	47.237	10,039,929
2025-08-11	46.700	48.710	46.000	48.070	47.804	14,400,813
2025-08-08	43.380	46.600	42.450	45.810	45.556	16,600,557
2025-08-07	44.270	45.600	43.160	43.420	43.179	9,015,234
2025-08-06	44.360	46.000	43.670	44.600	44.353	9,770,540
2025-08-05	48.020	48.020	43.050	44.610	44.363	14,766,700
2025-08-04	46.170	46.590	43.230	45.940	45.685	14,085,105
2025-08-01	47.000	48.880	44.940	46.170	45.914	14,491,113
2025-07-31	45.050	51.000	44.380	47.690	47.426	22,646,146
2025-07-30	44.300	45.540	43.200	44.600	44.353	11,259,812
2025-07-29	41.500	44.990	41.250	44.320	44.074	14,229,585
2025-07-28	40.000	43.150	39.530	41.240	41.011	13,691,830
2025-07-25	39.000	39.210	37.510	38.300	38.088	6,033,510
2025-07-24	36.710	39.820	36.680	38.680	38.466	8,895,220

← NewerPage 5 of 21 · 1,217 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.