Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	31.000	33.180	29.350	29.990	29.747	16,088,337
2024-10-25	26.750	32.020	26.700	31.770	31.512	20,430,085
2024-10-24	27.760	27.870	26.550	26.680	26.463	9,029,813
2024-10-23	27.700	28.380	26.400	27.740	27.515	11,698,775
2024-10-22	25.950	28.380	25.810	27.160	26.939	14,123,191
2024-10-21	24.600	26.880	24.430	25.710	25.501	11,164,517
2024-10-18	22.250	25.450	22.020	24.280	24.083	9,275,744
2024-10-17	22.140	23.180	21.980	22.290	22.109	6,055,561
2024-10-16	22.300	22.490	21.760	21.980	21.802	3,511,800
2024-10-15	23.200	23.490	22.450	22.450	22.268	4,870,900
2024-10-14	22.570	23.690	21.600	23.350	23.160	6,066,906
2024-10-11	24.300	24.300	21.930	22.260	22.079	6,652,485
2024-10-10	25.950	26.400	24.300	24.440	24.242	7,110,972
2024-10-09	27.270	28.310	24.680	25.470	25.263	10,924,726
2024-10-08	29.710	29.760	26.010	28.890	28.655	16,147,874
2024-09-30	21.850	24.870	21.800	24.870	24.668	12,766,737
2024-09-27	19.640	20.800	19.550	20.730	20.562	4,091,154
2024-09-26	18.250	19.050	18.090	19.050	18.895	4,849,078
2024-09-25	18.590	19.000	18.250	18.280	18.132	3,564,865
2024-09-24	17.200	18.350	17.080	18.320	18.171	5,053,064
2024-09-23	17.740	17.740	16.990	17.060	16.922	2,229,740
2024-09-20	18.090	18.100	17.250	17.400	17.259	2,213,363
2024-09-19	17.700	18.440	17.400	17.860	17.715	3,061,826
2024-09-18	17.720	17.720	16.950	17.470	17.328	2,545,595
2024-09-13	18.410	18.540	17.640	17.690	17.546	2,764,810
2024-09-12	18.630	19.040	18.460	18.480	18.330	2,457,923
2024-09-11	18.460	18.690	18.300	18.630	18.479	2,695,742
2024-09-10	18.850	18.860	18.150	18.540	18.389	3,053,068
2024-09-09	19.060	19.220	18.610	18.750	18.598	2,432,712
2024-09-06	19.600	19.700	18.980	19.060	18.905	2,365,485
2024-09-05	19.470	19.860	19.340	19.520	19.362	2,623,842
2024-09-04	19.100	19.780	19.100	19.460	19.302	2,518,506
2024-09-03	19.250	20.070	19.250	19.470	19.312	3,282,574
2024-09-02	20.340	20.540	19.410	19.450	19.292	3,254,629
2024-08-30	19.570	20.770	19.330	20.350	20.185	5,417,975
2024-08-29	19.830	20.030	19.370	19.460	19.302	4,778,239
2024-08-28	20.080	20.470	19.820	20.030	19.867	1,976,745
2024-08-27	20.430	20.430	20.010	20.080	19.917	1,644,633
2024-08-26	20.440	21.010	20.190	20.420	20.254	2,103,733
2024-08-23	20.660	20.830	20.070	20.130	19.967	1,617,250
2024-08-22	21.110	21.460	20.490	20.590	20.423	1,641,601
2024-08-21	21.250	21.520	21.020	21.100	20.929	1,268,177
2024-08-20	22.930	23.040	21.000	21.290	21.117	4,136,886
2024-08-19	23.060	23.300	22.800	22.830	22.645	1,099,433
2024-08-16	23.280	23.480	23.020	23.030	22.843	1,081,915
2024-08-15	23.070	23.880	22.800	23.280	23.091	1,600,872
2024-08-14	23.510	23.610	23.020	23.070	22.883	958,610
2024-08-13	23.020	23.630	23.000	23.400	23.210	1,014,106
2024-08-12	23.290	23.600	23.060	23.220	23.031	1,087,189
2024-08-09	23.550	23.980	23.200	23.280	23.091	1,860,756
2024-08-08	23.900	23.900	23.020	23.550	23.359	1,820,856
2024-08-07	23.900	24.130	23.590	23.810	23.617	1,448,032
2024-08-06	23.650	24.260	23.300	24.010	23.815	2,065,897
2024-08-05	23.830	24.340	23.070	23.130	22.942	2,627,578
2024-08-02	24.630	25.050	23.980	24.050	23.855	1,745,151
2024-08-01	25.290	25.850	24.770	24.930	24.728	2,306,103
2024-07-31	23.480	25.350	23.000	25.290	25.085	3,840,305
2024-07-30	24.240	24.240	23.410	23.430	23.240	2,298,892
2024-07-29	24.510	24.960	23.910	24.170	23.974	1,913,007
2024-07-26	24.340	24.940	24.240	24.510	24.311	1,629,326

← NewerPage 9 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.