Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.930	27.450	25.930	27.170	26.949	4,796,997
2025-01-20	26.640	27.760	26.640	26.920	26.701	4,067,156
2025-01-17	26.570	27.180	26.260	26.470	26.255	3,204,340
2025-01-16	27.000	27.700	26.370	26.800	26.582	3,755,793
2025-01-15	28.080	28.260	26.610	26.790	26.572	5,464,892
2025-01-14	27.170	28.190	26.620	28.050	27.822	6,272,719
2025-01-13	24.000	28.000	23.510	27.170	26.949	9,872,621
2025-01-10	25.510	26.020	24.190	24.190	23.994	4,204,164
2025-01-09	25.240	26.730	25.230	25.470	25.263	4,377,561
2025-01-08	26.760	26.960	24.700	25.500	25.293	5,934,698
2025-01-07	26.440	26.990	25.350	26.690	26.473	7,292,577
2025-01-06	28.680	29.200	25.880	26.250	26.037	8,280,910
2025-01-03	29.460	30.100	28.450	28.860	28.626	6,439,673
2025-01-02	29.520	30.500	28.630	29.210	28.973	6,282,999
2024-12-31	29.880	30.510	29.380	29.460	29.221	7,670,222
2024-12-30	28.610	31.180	28.610	29.780	29.538	11,056,492
2024-12-27	28.200	28.750	27.710	27.910	27.683	5,372,434
2024-12-26	26.270	28.990	26.150	28.350	28.120	9,371,332
2024-12-25	26.620	26.670	26.000	26.270	26.057	2,770,558
2024-12-24	26.460	26.880	25.850	26.800	26.582	3,271,143
2024-12-23	27.370	27.640	26.170	26.200	25.987	3,525,077
2024-12-20	27.100	27.670	27.050	27.260	27.039	3,666,009
2024-12-19	27.500	27.610	26.930	27.250	27.029	3,169,935
2024-12-18	28.460	28.460	27.410	27.590	27.366	2,885,752
2024-12-17	28.300	28.690	27.660	27.970	27.743	4,085,215
2024-12-16	29.370	29.770	28.140	28.380	28.150	5,308,577
2024-12-13	30.170	30.290	28.800	29.520	29.280	6,110,420
2024-12-12	29.730	30.580	29.730	30.370	30.123	3,960,045
2024-12-11	30.480	30.770	29.720	29.900	29.657	4,368,598
2024-12-10	30.610	32.130	30.040	30.550	30.302	8,788,901
2024-12-09	30.460	31.070	29.500	29.650	29.409	4,716,402
2024-12-06	30.000	30.660	28.980	30.220	29.975	5,806,600
2024-12-05	29.680	31.280	29.670	30.280	30.034	5,041,747
2024-12-04	31.430	31.960	29.580	29.770	29.528	6,277,970
2024-12-03	31.680	32.320	31.220	31.590	31.334	6,387,367
2024-12-02	30.280	32.300	29.350	31.780	31.522	7,951,542
2024-11-29	30.130	31.900	29.450	30.810	30.560	6,405,090
2024-11-28	30.180	31.550	30.030	30.110	29.866	7,103,951
2024-11-27	29.190	30.300	27.880	30.260	30.014	9,309,925
2024-11-26	30.320	30.440	28.010	28.340	28.110	11,193,577
2024-11-25	31.600	31.880	30.080	30.930	30.679	5,438,784
2024-11-22	33.720	34.090	31.000	31.100	30.847	7,316,392
2024-11-21	32.780	34.390	32.200	33.800	33.526	7,647,622
2024-11-20	33.830	33.830	32.000	32.740	32.474	8,141,410
2024-11-19	31.350	33.540	31.300	33.450	33.178	10,234,107
2024-11-18	32.340	32.560	29.820	30.550	30.302	10,359,979
2024-11-15	34.720	35.500	31.700	32.010	31.750	13,498,975
2024-11-14	36.700	38.190	34.000	34.810	34.527	9,219,494
2024-11-13	35.230	37.800	35.000	37.570	37.265	9,578,806
2024-11-12	36.000	39.000	35.260	35.410	35.122	16,156,055
2024-11-11	31.100	36.360	30.880	35.560	35.271	15,362,616
2024-11-08	30.400	31.770	30.150	30.940	30.689	11,810,413
2024-11-07	28.600	29.800	28.410	29.300	29.062	8,943,823
2024-11-06	29.020	31.490	28.800	28.940	28.705	14,140,272
2024-11-05	26.350	29.150	26.110	28.060	27.832	10,857,440
2024-11-04	25.470	27.260	24.700	26.400	26.186	7,623,652
2024-11-01	27.970	27.970	25.570	25.600	25.392	9,360,184
2024-10-31	26.370	28.220	26.100	27.940	27.713	10,875,611
2024-10-30	26.200	26.880	25.550	26.620	26.404	9,593,393
2024-10-29	29.560	30.000	25.840	26.120	25.908	19,515,100

← NewerPage 8 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.