Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	32.900	33.020	31.500	31.960	31.701	3,529,547
2025-04-23	32.000	33.380	31.730	33.260	32.990	5,883,144
2025-04-22	31.870	32.280	31.140	31.530	31.274	3,729,112
2025-04-21	31.870	32.900	31.420	31.780	31.522	4,785,940
2025-04-18	32.810	33.130	31.410	31.870	31.611	4,696,800
2025-04-17	33.490	33.960	32.240	32.790	32.524	5,697,132
2025-04-16	33.380	34.290	32.440	33.160	32.891	4,283,977
2025-04-15	32.910	34.300	32.720	33.160	32.891	3,122,622
2025-04-14	33.290	34.360	33.030	33.080	32.811	3,420,192
2025-04-11	31.800	33.690	31.800	33.000	32.732	3,699,527
2025-04-10	32.580	33.960	32.000	32.080	31.820	5,416,796
2025-04-09	29.950	31.950	27.770	31.300	31.046	8,034,765
2025-04-08	28.990	31.270	28.990	30.400	30.153	10,172,760
2025-04-07	30.160	34.000	28.770	28.770	28.536	8,102,854
2025-04-03	36.760	37.310	35.760	35.960	35.668	5,511,465
2025-04-02	38.490	39.100	36.950	36.980	36.680	4,398,496
2025-04-01	38.840	40.200	38.620	38.710	38.396	3,461,369
2025-03-31	40.000	40.280	38.040	39.040	38.723	5,384,040
2025-03-28	38.870	39.670	38.300	38.410	38.098	3,828,955
2025-03-27	39.500	40.240	39.000	39.200	38.882	3,685,395
2025-03-26	42.100	42.110	39.850	39.850	39.526	4,510,429
2025-03-25	41.000	42.200	40.000	41.420	41.084	5,625,710
2025-03-24	40.560	41.820	39.490	40.800	40.469	6,806,377
2025-03-21	41.370	41.610	39.440	39.880	39.556	6,297,599
2025-03-20	43.090	43.090	41.220	41.610	41.272	7,522,141
2025-03-19	42.890	43.500	42.000	42.930	42.581	5,019,833
2025-03-18	44.160	45.200	42.860	42.950	42.601	7,062,130
2025-03-17	44.600	46.560	42.400	43.800	43.444	10,534,904
2025-03-14	43.490	45.000	42.650	43.820	43.464	9,102,421
2025-03-13	41.500	48.660	40.500	43.900	43.544	13,102,021
2025-03-12	40.680	41.990	40.440	40.980	40.647	9,340,831
2025-03-11	39.240	42.130	39.120	40.970	40.637	16,981,727
2025-03-10	33.880	39.740	33.880	39.740	39.417	19,704,916
2025-03-07	32.010	33.670	32.010	33.120	32.851	5,291,590
2025-03-06	32.000	32.800	31.680	32.390	32.127	4,312,927
2025-03-05	31.500	32.050	31.000	31.910	31.651	4,805,970
2025-03-04	31.750	31.990	30.890	31.710	31.453	4,405,844
2025-03-03	32.500	33.920	31.110	31.890	31.631	6,390,085
2025-02-28	33.190	35.550	32.010	32.310	32.048	10,149,604
2025-02-27	33.000	33.900	31.670	33.670	33.397	9,262,765
2025-02-26	31.290	32.490	31.200	31.900	31.641	6,671,938
2025-02-25	30.970	31.760	30.500	31.300	31.046	5,687,077
2025-02-24	29.610	31.970	29.610	31.430	31.175	10,669,269
2025-02-21	29.360	30.050	29.020	29.880	29.637	6,152,685
2025-02-20	29.250	30.380	29.210	29.410	29.171	8,003,200
2025-02-19	27.310	29.280	27.270	29.160	28.923	9,369,686
2025-02-18	28.340	28.590	27.130	27.490	27.267	6,023,927
2025-02-17	28.410	28.820	27.590	28.350	28.120	6,797,000
2025-02-14	26.900	29.200	26.900	28.300	28.070	11,143,539
2025-02-13	27.600	28.150	27.100	27.100	26.880	5,191,831
2025-02-12	26.970	27.720	26.400	27.570	27.346	5,736,307
2025-02-11	27.650	27.650	26.610	27.130	26.910	5,128,643
2025-02-10	28.000	28.010	27.210	27.800	27.574	4,736,140
2025-02-07	27.910	28.450	27.300	27.800	27.574	6,523,323
2025-02-06	26.100	28.400	26.010	27.920	27.693	8,675,457
2025-02-05	26.190	26.780	25.810	26.310	26.096	4,166,224
2025-01-27	26.040	26.920	25.290	26.040	25.829	5,656,307
2025-01-24	25.600	26.570	25.520	25.970	25.759	5,004,461
2025-01-23	26.660	27.010	25.760	25.850	25.640	4,431,032
2025-01-22	26.970	27.170	26.200	26.340	26.126	4,136,941

← NewerPage 7 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.