Xiamen Tungsten Co.,Ltd. (600549.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 17.80 | 18.19 | 17.67 | 18.14 | 18.14 | 12,479,833 |
| 13 June 2024 | 18.18 | 18.18 | 17.71 | 17.87 | 17.87 | 11,535,978 |
| 12 June 2024 | 17.83 | 18.29 | 17.81 | 18.23 | 18.23 | 10,344,183 |
| 11 June 2024 | 18.01 | 18.02 | 17.68 | 17.85 | 17.85 | 15,430,520 |
| 07 June 2024 | 18.46 | 18.46 | 18.02 | 18.27 | 18.27 | 13,501,933 |
| 07 June 2024 | 0.4 Dividend | |||||
| 06 June 2024 | 18.89 | 19.08 | 18.53 | 18.61 | 18.21 | 15,163,669 |
| 05 June 2024 | 18.85 | 18.97 | 18.63 | 18.78 | 18.38 | 10,306,737 |
| 04 June 2024 | 18.71 | 19.06 | 18.59 | 19.01 | 18.60 | 14,890,944 |
| 03 June 2024 | 18.96 | 19.00 | 18.60 | 18.72 | 18.32 | 15,452,562 |
| 31 May 2024 | 19.29 | 19.38 | 18.98 | 19.03 | 18.62 | 18,930,031 |
| 30 May 2024 | 19.91 | 19.98 | 19.21 | 19.28 | 18.87 | 28,082,861 |
| 29 May 2024 | 19.31 | 20.30 | 19.21 | 19.99 | 19.56 | 40,277,951 |
| 28 May 2024 | 19.24 | 19.95 | 19.16 | 19.37 | 18.95 | 22,709,290 |
| 27 May 2024 | 18.95 | 19.25 | 18.94 | 19.24 | 18.83 | 11,766,769 |
| 24 May 2024 | 19.06 | 19.20 | 18.88 | 18.88 | 18.47 | 13,417,480 |
| 23 May 2024 | 19.40 | 19.40 | 19.02 | 19.09 | 18.68 | 22,088,290 |
| 22 May 2024 | 19.63 | 20.03 | 19.59 | 19.68 | 19.26 | 20,059,901 |
| 21 May 2024 | 20.45 | 20.51 | 19.56 | 19.65 | 19.23 | 32,748,672 |
| 20 May 2024 | 19.90 | 20.76 | 19.80 | 20.51 | 20.07 | 43,274,735 |
| 17 May 2024 | 19.27 | 19.59 | 19.08 | 19.56 | 19.14 | 15,941,937 |
| 16 May 2024 | 19.85 | 19.99 | 19.20 | 19.30 | 18.89 | 23,903,782 |
| 15 May 2024 | 19.78 | 20.09 | 19.63 | 19.73 | 19.31 | 24,199,307 |
| 14 May 2024 | 20.31 | 20.50 | 19.71 | 19.77 | 19.35 | 30,731,050 |
| 13 May 2024 | 20.20 | 20.38 | 19.74 | 20.16 | 19.73 | 26,718,805 |
| 10 May 2024 | 20.24 | 20.39 | 19.66 | 20.20 | 19.77 | 26,201,950 |
| 09 May 2024 | 19.32 | 20.48 | 19.32 | 20.11 | 19.68 | 36,493,208 |
| 08 May 2024 | 19.70 | 19.75 | 19.16 | 19.33 | 18.91 | 24,458,190 |
| 07 May 2024 | 20.18 | 20.25 | 19.71 | 19.85 | 19.42 | 27,396,581 |
| 06 May 2024 | 19.35 | 20.17 | 19.00 | 19.90 | 19.47 | 35,304,306 |
| 30 Apr 2024 | 19.50 | 19.64 | 19.17 | 19.17 | 18.76 | 18,811,986 |
| 29 Apr 2024 | 19.66 | 19.66 | 19.21 | 19.39 | 18.97 | 26,745,084 |
| 26 Apr 2024 | 18.97 | 19.62 | 18.81 | 19.56 | 19.14 | 21,877,566 |
| 25 Apr 2024 | 18.90 | 19.30 | 18.68 | 19.02 | 18.61 | 16,850,382 |
| 24 Apr 2024 | 18.45 | 19.02 | 18.33 | 18.97 | 18.56 | 20,649,260 |
| 23 Apr 2024 | 18.94 | 19.27 | 18.29 | 18.48 | 18.08 | 30,816,252 |
| 22 Apr 2024 | 19.81 | 20.32 | 19.25 | 19.27 | 18.86 | 31,646,381 |
| 19 Apr 2024 | 20.70 | 21.00 | 19.60 | 19.91 | 19.48 | 49,663,420 |
| 18 Apr 2024 | 20.60 | 21.25 | 20.46 | 21.09 | 20.64 | 21,558,714 |
| 17 Apr 2024 | 20.35 | 20.89 | 20.21 | 20.85 | 20.40 | 21,264,554 |
| 16 Apr 2024 | 20.99 | 21.19 | 20.10 | 20.22 | 19.79 | 26,963,472 |
| 15 Apr 2024 | 20.95 | 21.34 | 20.45 | 21.00 | 20.55 | 31,229,975 |
| 12 Apr 2024 | 21.34 | 21.82 | 20.92 | 21.30 | 20.84 | 25,016,374 |
| 11 Apr 2024 | 20.54 | 22.10 | 20.34 | 21.45 | 20.99 | 44,428,967 |
| 10 Apr 2024 | 21.02 | 21.45 | 20.68 | 20.93 | 20.48 | 24,182,132 |
| 09 Apr 2024 | 20.60 | 21.56 | 20.45 | 21.15 | 20.70 | 29,969,105 |
| 08 Apr 2024 | 21.79 | 22.08 | 20.68 | 20.88 | 20.43 | 50,716,713 |
| 03 Apr 2024 | 20.51 | 22.15 | 20.38 | 21.55 | 21.09 | 60,198,555 |
| 02 Apr 2024 | 19.64 | 20.62 | 19.56 | 20.50 | 20.06 | 41,833,816 |
| 01 Apr 2024 | 19.70 | 20.15 | 19.49 | 19.68 | 19.26 | 25,883,490 |
| 29 Mar 2024 | 19.60 | 19.75 | 19.40 | 19.51 | 19.09 | 7,071,164 |
| 28 Mar 2024 | 19.05 | 19.65 | 19.05 | 19.44 | 19.02 | 15,304,592 |
| 27 Mar 2024 | 19.67 | 19.80 | 19.16 | 19.17 | 18.76 | 13,762,138 |
| 26 Mar 2024 | 19.61 | 19.68 | 19.30 | 19.58 | 19.16 | 13,370,106 |
| 25 Mar 2024 | 19.05 | 19.98 | 19.05 | 19.62 | 19.20 | 28,363,376 |
| 22 Mar 2024 | 19.77 | 19.82 | 19.05 | 19.09 | 18.68 | 20,179,783 |
| 21 Mar 2024 | 19.78 | 19.88 | 19.50 | 19.81 | 19.38 | 19,015,055 |
| 20 Mar 2024 | 19.71 | 19.83 | 19.47 | 19.54 | 19.12 | 21,446,529 |
| 19 Mar 2024 | 19.23 | 20.18 | 19.15 | 19.85 | 19.42 | 39,023,462 |
| 18 Mar 2024 | 19.04 | 19.39 | 18.82 | 19.28 | 18.87 | 37,107,880 |
| 15 Mar 2024 | 17.62 | 19.05 | 17.61 | 19.01 | 18.60 | 50,946,638 |
| 14 Mar 2024 | 17.81 | 17.95 | 17.59 | 17.76 | 17.38 | 16,855,874 |
| 13 Mar 2024 | 17.32 | 17.92 | 17.24 | 17.63 | 17.25 | 19,571,615 |
| 12 Mar 2024 | 17.60 | 17.65 | 17.25 | 17.34 | 16.97 | 13,514,259 |
| 11 Mar 2024 | 17.51 | 17.87 | 17.37 | 17.60 | 17.22 | 16,425,847 |
| 08 Mar 2024 | 17.28 | 17.47 | 17.13 | 17.39 | 17.02 | 17,924,762 |
| 07 Mar 2024 | 16.80 | 17.70 | 16.70 | 17.13 | 16.76 | 29,818,619 |
| 06 Mar 2024 | 16.60 | 16.92 | 16.40 | 16.71 | 16.35 | 9,975,842 |
| 05 Mar 2024 | 16.74 | 17.11 | 16.61 | 16.67 | 16.31 | 14,198,087 |
| 04 Mar 2024 | 16.93 | 17.08 | 16.67 | 16.78 | 16.42 | 9,646,668 |
| 01 Mar 2024 | 16.81 | 16.94 | 16.70 | 16.90 | 16.54 | 10,854,901 |
| 29 Feb 2024 | 16.21 | 16.80 | 16.16 | 16.78 | 16.42 | 12,951,068 |
| 28 Feb 2024 | 16.47 | 17.03 | 16.26 | 16.28 | 15.93 | 16,614,132 |
| 27 Feb 2024 | 16.11 | 16.41 | 16.06 | 16.41 | 16.06 | 9,929,746 |
| 26 Feb 2024 | 16.26 | 16.42 | 16.11 | 16.15 | 15.80 | 9,952,777 |
| 23 Feb 2024 | 16.21 | 16.27 | 16.06 | 16.25 | 15.90 | 9,962,690 |
| 22 Feb 2024 | 16.05 | 16.24 | 16.00 | 16.22 | 15.87 | 10,082,611 |
| 21 Feb 2024 | 15.95 | 16.52 | 15.91 | 16.14 | 15.79 | 14,598,059 |
| 20 Feb 2024 | 16.21 | 16.24 | 15.85 | 16.02 | 15.68 | 11,906,332 |
| 19 Feb 2024 | 16.67 | 16.71 | 15.95 | 16.17 | 15.82 | 20,034,550 |
| 08 Feb 2024 | 16.73 | 17.12 | 16.45 | 16.47 | 16.12 | 23,876,031 |
| 07 Feb 2024 | 15.41 | 16.66 | 15.40 | 16.64 | 16.28 | 26,081,643 |
| 06 Feb 2024 | 14.04 | 15.45 | 13.81 | 15.37 | 15.04 | 19,529,806 |
| 05 Feb 2024 | 14.23 | 14.55 | 13.50 | 14.06 | 13.76 | 19,009,710 |
| 02 Feb 2024 | 15.14 | 15.34 | 13.85 | 14.66 | 14.34 | 20,874,077 |
| 01 Feb 2024 | 15.20 | 15.49 | 14.97 | 15.18 | 14.85 | 8,879,349 |
| 31 Jan 2024 | 15.86 | 15.97 | 15.22 | 15.25 | 14.92 | 10,113,953 |
| 30 Jan 2024 | 16.24 | 16.41 | 15.88 | 15.90 | 15.56 | 5,218,714 |
| 29 Jan 2024 | 16.52 | 16.71 | 16.30 | 16.35 | 16.00 | 6,075,220 |
| 26 Jan 2024 | 16.50 | 16.82 | 16.45 | 16.52 | 16.16 | 7,615,249 |
| 25 Jan 2024 | 16.20 | 16.65 | 16.11 | 16.56 | 16.20 | 6,702,975 |
| 24 Jan 2024 | 16.12 | 16.24 | 15.66 | 16.21 | 15.86 | 6,169,855 |
| 23 Jan 2024 | 15.90 | 16.11 | 15.51 | 16.05 | 15.71 | 7,203,885 |
| 22 Jan 2024 | 16.52 | 16.68 | 15.76 | 15.91 | 15.57 | 8,252,280 |
| 19 Jan 2024 | 16.50 | 16.80 | 16.41 | 16.59 | 16.23 | 7,021,485 |
| 18 Jan 2024 | 16.55 | 16.68 | 16.16 | 16.52 | 16.16 | 9,189,584 |
| 17 Jan 2024 | 16.99 | 17.13 | 16.71 | 16.73 | 16.37 | 9,928,803 |
| 16 Jan 2024 | 16.84 | 16.99 | 16.60 | 16.80 | 16.44 | 5,510,528 |
| 15 Jan 2024 | 16.99 | 17.07 | 16.81 | 16.90 | 16.54 | 4,104,246 |
| 12 Jan 2024 | 17.01 | 17.17 | 16.97 | 16.99 | 16.62 | 4,127,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.