Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	37.190	37.230	36.620	36.840	36.636	3,050,837
2025-07-22	37.580	37.860	36.840	37.150	36.944	4,149,611
2025-07-21	36.680	37.520	36.510	37.410	37.203	4,440,521
2025-07-18	36.780	37.890	36.500	36.810	36.606	5,862,723
2025-07-17	36.380	37.170	36.380	36.700	36.497	3,645,859
2025-07-16	37.150	37.400	36.400	36.620	36.417	2,845,902
2025-07-15	38.020	38.240	36.330	37.150	36.944	4,771,227
2025-07-14	38.170	38.840	38.010	38.150	37.939	2,711,916
2025-07-11	38.150	38.500	37.850	38.170	37.958	2,468,967
2025-07-10	38.130	38.420	37.520	38.200	37.988	3,733,370
2025-07-09	41.680	42.320	38.090	38.120	37.909	9,928,713
2025-07-08	40.850	42.350	40.850	41.490	41.260	4,094,468
2025-07-07	41.870	43.500	41.010	41.020	40.793	5,253,364
2025-07-04	42.850	44.880	41.660	41.810	41.578	7,675,792
2025-07-03	42.170	43.700	41.350	43.170	42.931	7,423,783
2025-07-02	40.250	46.460	39.800	41.630	41.399	10,695,139
2025-07-01	39.450	40.460	38.560	40.400	40.176	4,492,515
2025-06-30	38.220	40.310	38.220	39.450	39.231	4,726,834
2025-06-27	37.710	39.500	37.370	38.470	38.257	4,397,615
2025-06-26	38.350	38.910	37.500	37.710	37.501	2,968,313
2025-06-25	38.290	38.860	37.600	38.590	38.277	3,841,577
2025-06-24	36.860	38.760	36.670	38.290	37.979	4,871,220
2025-06-23	36.320	37.120	35.880	36.660	36.362	2,749,090
2025-06-20	36.370	37.660	36.130	36.150	35.856	3,113,459
2025-06-19	37.560	37.560	35.950	36.370	36.075	3,432,877
2025-06-18	35.800	37.840	35.600	37.280	36.977	3,934,846
2025-06-17	36.280	36.700	35.720	35.800	35.509	2,311,091
2025-06-16	35.000	36.290	35.000	36.280	35.985	3,301,090
2025-06-13	35.770	35.950	34.760	35.380	35.093	3,348,080
2025-06-12	36.230	36.500	35.640	35.910	35.618	3,018,472
2025-06-11	36.360	37.560	36.210	36.390	36.095	3,243,163
2025-06-10	38.880	38.880	36.450	36.890	36.590	5,013,367
2025-06-09	38.000	38.520	37.000	38.330	38.019	5,076,942
2025-06-06	34.260	39.000	34.060	37.940	37.632	11,010,408
2025-06-05	34.300	34.660	33.910	34.360	34.081	3,051,571
2025-06-04	33.360	34.770	33.360	34.290	34.012	3,343,251
2025-06-03	33.990	34.880	33.300	33.580	33.307	2,855,002
2025-05-30	33.420	34.170	33.000	33.510	33.238	2,084,391
2025-05-29	33.310	34.000	33.310	33.640	33.367	2,259,768
2025-05-28	34.710	35.060	33.300	33.480	33.208	3,792,157
2025-05-27	35.400	35.500	33.550	35.050	34.765	5,597,324
2025-05-26	35.610	35.890	34.700	35.480	35.192	4,661,486
2025-05-23	33.880	36.430	33.750	36.000	35.708	8,333,710
2025-05-22	32.980	33.530	32.810	33.050	32.782	1,853,366
2025-05-21	34.200	34.350	32.920	33.330	33.059	3,801,395
2025-05-20	33.350	34.980	33.100	34.500	34.220	3,910,324
2025-05-19	32.800	33.860	32.200	33.490	33.218	3,824,708
2025-05-16	33.130	33.770	32.730	32.800	32.534	2,231,769
2025-05-15	34.340	34.340	32.600	32.910	32.643	3,089,810
2025-05-14	33.700	35.430	33.300	34.190	33.912	5,468,578
2025-05-13	34.390	34.560	33.400	33.680	33.407	3,488,566
2025-05-12	33.800	34.200	33.510	33.780	33.506	3,061,404
2025-05-09	34.630	34.700	33.230	33.260	32.990	2,649,585
2025-05-08	34.000	34.990	33.720	34.450	34.170	3,295,878
2025-05-07	34.320	35.700	33.660	34.110	33.833	4,652,975
2025-05-06	33.970	34.590	32.600	34.240	33.962	7,892,720
2025-04-30	33.350	34.000	31.810	33.800	33.526	6,703,992
2025-04-29	31.800	32.980	31.720	32.670	32.405	2,753,302
2025-04-28	31.700	32.840	31.380	32.220	31.958	4,249,637
2025-04-25	32.580	32.580	30.800	31.770	31.512	5,444,294

← NewerPage 6 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.