Kunshan Dongwei Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.700	48.360	44.850	47.310	47.310	8,799,631
2026-10-19	47.380	47.500	43.970	45.750	45.750	11,765,644
2026-10-16	50.670	50.930	47.340	47.850	47.850	10,108,153
2026-10-15	50.500	51.900	49.010	49.420	49.420	12,519,282
2026-10-14	54.170	56.300	53.000	53.360	53.360	6,429,332
2026-10-13	51.510	55.690	49.660	54.600	54.600	12,139,150
2026-10-12	56.080	56.230	53.690	54.080	54.080	6,810,781
2026-10-09	57.340	57.790	52.960	56.200	56.200	11,977,238
2026-10-08	60.200	62.660	56.890	58.000	58.000	9,434,069
2026-09-30	62.400	63.800	60.260	60.360	60.360	7,767,651
2026-09-29	61.790	62.430	60.830	61.320	61.320	6,137,456
2026-09-28	65.450	65.470	61.200	61.920	61.920	11,630,286
2026-09-24	68.000	69.630	64.300	64.300	64.300	11,856,285
2026-09-23	64.700	69.000	64.120	67.880	67.880	15,630,217
2026-09-22	65.350	66.660	64.480	64.700	64.700	8,948,393
2026-09-21	65.840	67.000	64.350	64.680	64.510	9,507,426
2026-09-18	66.000	66.360	63.960	65.180	65.009	11,423,562
2026-09-17	66.600	67.600	64.450	64.510	64.340	11,752,488
2026-09-16	66.100	68.150	64.660	67.270	67.093	14,903,397
2026-09-15	63.280	68.180	63.000	65.710	65.537	18,435,819
2026-09-14	62.000	64.880	60.230	63.310	63.144	14,444,694
2026-09-11	62.000	63.810	60.630	63.060	62.894	15,189,925
2026-09-10	64.000	66.260	62.480	64.050	63.882	15,375,700
2026-09-09	61.000	65.100	61.000	64.600	64.430	19,736,039
2026-09-08	61.230	62.590	60.110	60.390	60.231	12,471,116
2026-09-07	54.990	62.890	54.120	61.850	61.687	26,802,965
2026-09-04	57.000	58.180	53.000	53.740	53.599	11,093,154
2026-09-03	57.900	58.130	55.500	56.490	56.342	8,392,612
2026-09-02	57.000	58.600	56.940	57.290	57.139	8,827,569
2026-09-01	63.510	63.910	58.610	58.810	58.655	16,291,530
2026-08-31	57.760	63.870	57.510	63.740	63.573	16,250,656
2026-08-28	60.760	61.490	59.090	59.190	59.034	9,080,682
2026-08-27	55.830	61.200	55.420	60.760	60.600	14,512,948
2026-08-26	55.800	56.050	53.570	55.470	55.324	6,218,682
2026-08-25	54.670	56.200	52.800	55.140	54.995	7,904,633
2026-08-24	57.640	57.640	53.600	55.630	55.484	9,606,200
2026-08-21	57.480	59.220	55.710	57.450	57.299	9,354,994
2026-08-20	57.220	58.300	55.620	57.220	57.070	10,678,791
2026-08-19	60.500	61.440	55.900	56.140	55.992	16,453,580
2026-08-18	61.200	63.000	60.000	62.450	62.286	16,876,528
2026-08-17	58.040	61.500	57.840	61.200	61.039	15,440,845
2026-08-14	57.700	58.280	56.550	57.820	57.668	10,794,146
2026-08-13	59.450	60.440	56.400	56.780	56.631	14,678,391
2026-08-12	58.040	59.390	57.020	58.360	58.207	13,410,594
2026-08-11	58.960	59.100	56.500	57.780	57.628	15,171,682
2026-08-10	62.250	62.250	56.660	59.050	58.895	24,173,523
2026-08-07	58.020	63.360	57.280	62.790	62.625	20,445,580
2026-08-06	55.770	58.670	54.540	58.020	57.868	13,081,823
2026-08-05	51.530	57.080	51.530	56.250	56.102	12,808,872
2026-08-04	48.860	53.100	48.160	52.160	52.023	14,010,431
2026-08-03	51.430	51.830	47.100	48.360	48.233	20,648,767
2026-07-31	54.500	57.500	51.310	51.310	51.175	16,743,468
2026-07-30	54.760	55.490	49.100	50.000	49.869	13,498,916
2026-07-29	55.030	56.190	51.200	54.790	54.646	13,278,576
2026-07-28	58.870	59.800	54.730	55.160	55.015	12,798,992
2026-07-27	59.210	60.500	56.120	59.970	59.812	15,821,082
2026-07-24	55.000	60.020	54.000	58.480	58.326	18,910,978
2026-07-23	56.410	58.160	54.900	55.310	55.165	10,386,971
2026-07-22	60.000	60.570	55.460	56.030	55.883	15,943,341
2026-07-21	53.350	59.750	49.020	59.660	59.503	19,652,790

Page 1 of 21 · 1,216 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.