Shenzhen - Delayed Quote
CNY
China Tungsten And Hightech Materials Co.,Ltd (000657.SZ)
38.65
-2.04
(-5.01%)
At close: 3:04:12 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
36.64
39.60
38.19
38.65
38.65
55,131,938
Nov 5, 2026
39.80
41.96
39.80
40.69
40.69
97,081,101
Nov 4, 2026
36.21
39.23
35.41
39.23
39.23
78,697,330
Nov 3, 2026
36.52
37.66
35.30
35.66
35.66
49,044,443
Nov 2, 2026
36.36
37.10
35.31
36.78
36.78
48,380,034
Oct 30, 2026
36.64
38.08
35.70
35.81
35.81
46,997,591
Oct 29, 2026
39.70
40.58
37.99
38.01
38.01
37,876,541
Oct 28, 2026
39.59
40.20
38.75
39.69
39.69
34,545,679
Oct 27, 2026
40.81
41.10
38.88
38.89
38.89
32,007,109
Oct 26, 2026
42.10
42.28
39.65
40.07
40.07
41,252,830
Oct 23, 2026
40.18
42.65
38.58
42.28
42.28
53,390,196
Oct 22, 2026
44.00
44.10
41.53
41.64
41.64
37,930,499
Oct 21, 2026
43.88
44.76
43.60
44.00
44.00
32,933,553
Oct 20, 2026
43.23
44.80
42.25
43.81
43.81
41,743,611
Oct 19, 2026
43.34
43.44
41.28
42.79
42.79
41,460,011
Oct 16, 2026
45.03
45.45
43.20
43.66
43.66
41,688,165
Oct 15, 2026
44.89
45.45
43.82
44.19
44.19
51,476,450
Oct 14, 2026
48.81
49.19
46.60
46.67
46.67
45,082,651
Oct 13, 2026
46.80
49.06
45.75
48.17
48.17
45,203,325
Oct 12, 2026
50.90
50.90
48.24
48.34
48.34
31,982,550
Oct 9, 2026
51.74
51.80
48.81
51.13
51.13
41,134,275
Oct 8, 2026
52.75
53.74
51.15
51.85
51.85
28,831,704
Sep 30, 2026
53.90
54.09
52.61
52.74
52.74
24,679,805
Sep 29, 2026
53.57
54.48
52.60
53.69
53.69
33,260,475
Sep 28, 2026
57.00
57.00
53.00
53.25
53.25
46,925,402
Sep 24, 2026
58.62
59.06
57.00
57.18
57.18
36,160,219
Sep 23, 2026
60.26
60.26
58.71
59.16
59.16
44,790,555
Sep 22, 2026
61.00
62.46
59.91
60.26
60.26
73,788,307
Sep 21, 2026
61.29
61.71
59.62
60.49
60.49
75,863,424
Sep 18, 2026
61.86
62.48
60.31
61.76
61.76
61,125,555
Sep 17, 2026
61.99
63.37
60.27
60.90
60.90
66,206,655
Sep 16, 2026
60.78
62.75
59.70
62.04
62.04
79,182,079
Sep 15, 2026
60.58
63.56
60.57
62.23
62.23
98,747,776
Sep 14, 2026
57.99
59.59
56.93
59.17
59.17
37,353,733
Sep 11, 2026
57.83
59.00
56.30
58.52
58.52
48,845,102
Sep 10, 2026
59.22
60.25
58.65
59.42
59.42
28,527,648
Sep 9, 2026
61.02
61.63
59.62
60.50
60.50
49,135,790
Sep 8, 2026
60.01
61.60
59.50
59.86
59.86
45,454,581
Sep 7, 2026
58.00
60.28
57.46
60.00
60.00
55,431,950
Sep 4, 2026
60.61
61.22
57.08
57.64
57.64
56,725,291
Sep 3, 2026
60.63
60.89
59.24
60.02
60.02
40,193,714
Sep 2, 2026
60.47
61.00
59.30
59.77
59.77
55,546,407
Sep 1, 2026
65.78
65.79
62.28
62.33
62.33
61,494,919
Aug 31, 2026
64.80
65.98
63.37
65.80
65.80
66,615,564
Aug 28, 2026
67.90
69.40
66.35
66.76
66.76
84,019,512
Aug 27, 2026
62.64
67.96
62.64
67.54
67.54
88,261,022
Aug 26, 2026
63.83
64.78
62.61
63.01
63.01
59,975,579
Aug 25, 2026
65.70
65.86
62.00
63.81
63.81
78,819,138
Aug 24, 2026
69.00
69.58
64.80
66.76
66.76
89,639,646
Aug 21, 2026
64.51
68.60
63.91
68.14
68.14
83,571,162
Aug 20, 2026
68.00
68.24
63.58
64.45
64.45
84,382,356
Aug 19, 2026
68.80
70.60
65.68
66.16
66.16
104,844,884
Aug 18, 2026
72.01
75.50
71.11
72.94
72.94
118,480,581
Aug 17, 2026
68.60
70.55
68.20
70.49
70.49
80,221,502
Aug 14, 2026
66.89
68.98
66.25
68.29
68.29
79,383,554
Aug 13, 2026
71.59
72.00
66.68
66.70
66.70
119,747,984
Aug 12, 2026
68.00
71.88
66.70
70.43
70.43
109,541,648
Aug 11, 2026
69.02
70.70
67.72
68.15
68.15
127,299,843
Aug 10, 2026
69.00
73.68
66.38
72.80
72.80
159,513,382
Aug 7, 2026
62.47
67.99
62.30
67.01
67.01
152,922,536
Aug 6, 2026
61.45
63.17
59.47
62.50
62.50
171,501,560
Aug 5, 2026
52.01
57.43
52.01
57.43
57.43
82,898,923
Aug 4, 2026
48.61
52.79
48.12
52.21
52.21
80,979,705
Aug 3, 2026
49.59
50.24
47.66
47.99
47.99
48,636,670
Jul 31, 2026
51.88
52.98
49.51
49.51
49.51
65,085,403
Jul 30, 2026
52.57
53.58
47.47
48.40
48.40
67,726,245
Jul 29, 2026
53.68
54.55
50.61
52.54
52.54
61,481,452
Jul 28, 2026
57.78
58.78
53.48
53.98
53.98
61,003,825
Jul 27, 2026
56.34
58.99
54.43
58.99
58.99
54,121,885
Jul 24, 2026
56.49
58.50
55.30
55.51
55.51
43,545,766
Jul 23, 2026
58.80
59.40
56.90
57.75
57.75
48,655,652
Jul 22, 2026
59.79
62.60
57.19
58.11
58.11
73,840,172
Jul 21, 2026
57.49
60.69
50.82
60.44
60.44
93,047,681
Jul 20, 2026
63.79
64.00
54.68
56.04
56.04
75,286,413
Jul 17, 2026
67.51
67.93
60.53
60.76
60.76
67,021,754
Jul 16, 2026
68.55
70.63
66.37
67.25
67.25
51,112,611
Jul 15, 2026
76.00
76.50
69.55
69.80
69.80
66,546,797
Jul 14, 2026
69.50
75.25
69.01
74.79
74.79
73,565,617
Jul 13, 2026
74.23
76.00
68.70
69.36
69.36
67,867,509
Jul 10, 2026
75.99
80.11
74.60
74.71
74.71
78,360,624
Jul 9, 2026
75.00
76.46
71.06
75.99
75.99
67,284,869
Jul 8, 2026
77.61
78.79
72.98
73.95
73.95
61,113,918
Jul 7, 2026
80.13
80.80
75.41
76.84
76.84
75,316,177
Jul 6, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
89.76
90.58
80.46
80.46
80.46
108,886,240
Jul 3, 2026
95.00
96.53
87.88
89.63
89.40
97,998,866
Jul 2, 2026
91.00
101.50
90.68
97.03
96.78
105,477,279
Jul 1, 2026
98.61
101.33
94.41
95.94
95.69
75,893,082
Jun 30, 2026
94.00
97.30
92.52
95.72
95.47
77,555,594
Jun 29, 2026
98.00
101.50
91.68
95.57
95.32
101,509,980
Jun 26, 2026
103.06
109.68
99.00
99.51
99.25
93,694,195
Jun 25, 2026
101.00
107.58
98.00
105.68
105.41
102,920,623
Jun 24, 2026
99.86
101.96
94.79
100.08
99.82
119,890,241
Jun 23, 2026
113.99
113.99
101.08
102.50
102.24
138,386,560
Jun 22, 2026
103.08
108.33
101.58
108.33
108.05
83,131,912
Jun 18, 2026
88.75
98.48
88.75
98.48
98.23
91,463,421
Jun 17, 2026
89.00
92.12
88.00
89.53
89.30
107,842,794
Jun 16, 2026
89.48
94.14
89.01
92.50
92.26
123,109,335
Jun 15, 2026
80.80
86.90
77.99
86.90
86.68
121,046,353
Jun 12, 2026
80.31
84.32
75.68
79.00
78.80
162,065,929
Jun 11, 2026
72.80
79.60
72.22
77.95
77.75
133,126,841
Jun 10, 2026
69.18
74.60
68.20
72.90
72.71
102,132,158
Jun 9, 2026
69.00
71.18
67.28
70.80
70.62
80,143,039
Jun 8, 2026
66.00
72.24
64.57
67.92
67.75
93,559,607
Jun 5, 2026
73.03
74.31
69.54
70.10
69.92
82,307,842
Jun 4, 2026
70.50
74.81
69.00
74.33
74.14
105,633,213
Jun 3, 2026
65.89
73.16
65.11
71.71
71.53
122,703,061
Jun 2, 2026
64.13
67.10
61.30
66.51
66.34
83,473,327
Jun 1, 2026
68.02
70.80
63.01
63.18
63.02
93,046,973
May 29, 2026
68.97
70.96
66.70
68.00
67.83
99,087,721
May 28, 2026
64.68
70.38
64.21
68.97
68.79
109,691,333
May 27, 2026
68.80
68.82
63.60
64.83
64.66
105,181,964
May 26, 2026
63.94
68.90
63.03
67.69
67.52
128,696,194
May 25, 2026
64.80
65.30
62.20
64.21
64.05
114,812,248
May 22, 2026
57.24
62.38
57.20
62.38
62.22
91,808,038
May 21, 2026
55.13
60.50
54.90
56.71
56.56
103,005,947
May 20, 2026
54.01
55.29
52.72
55.18
55.04
69,210,286
May 19, 2026
56.47
56.80
52.53
53.97
53.83
70,655,879
May 18, 2026
56.21
58.64
55.88
56.96
56.81
54,450,038
May 15, 2026
58.54
59.12
56.00
56.46
56.32
67,573,654
May 14, 2026
61.84
63.25
58.80
59.05
58.90
75,956,668
May 13, 2026
59.33
63.30
59.09
62.46
62.30
100,348,829
May 12, 2026
60.88
60.99
58.53
59.68
59.53
63,491,591
May 11, 2026
60.00
61.76
59.12
60.64
60.48
94,408,789
May 8, 2026
61.80
62.79
59.70
60.47
60.31
107,252,728
May 7, 2026
62.88
64.31
61.05
63.19
63.03
107,847,767
May 6, 2026
58.47
62.83
55.68
61.99
61.83
143,311,628
Apr 30, 2026
58.00
59.90
57.30
58.19
58.04
124,194,845
Apr 29, 2026
52.07
57.31
51.80
57.31
57.16
82,662,710
Apr 28, 2026
53.82
54.50
51.13
52.10
51.97
68,115,231
Apr 27, 2026
54.01
56.74
53.55
53.83
53.69
87,114,110
Apr 24, 2026
55.31
56.92
53.30
55.18
55.04
75,265,465
Apr 23, 2026
57.78
58.20
55.00
56.57
56.42
91,787,301
Apr 22, 2026
57.74
59.66
56.71
58.13
57.98
95,316,498
Apr 21, 2026
58.00
58.69
56.88
57.81
57.66
72,538,827
Apr 20, 2026
57.16
60.75
57.16
58.54
58.39
144,161,564
Apr 17, 2026
53.50
57.09
53.37
56.12
55.98
194,577,650
Apr 16, 2026
47.61
51.90
45.60
51.90
51.77
124,722,478
Apr 15, 2026
50.96
51.01
46.80
47.18
47.06
120,017,198
Apr 14, 2026
49.18
50.54
48.36
49.94
49.81
85,461,098
Apr 13, 2026
48.30
49.30
46.95
48.35
48.23
63,769,887
Apr 10, 2026
49.20
49.87
47.20
48.98
48.85
89,839,285
Apr 9, 2026
48.42
50.10
47.93
49.15
49.02
52,365,661
Apr 8, 2026
49.00
49.83
48.22
49.45
49.32
88,184,007
Apr 7, 2026
46.87
48.54
46.57
47.64
47.52
45,410,786
Apr 3, 2026
46.86
47.24
46.00
46.27
46.15
35,531,363
Apr 2, 2026
48.00
48.16
45.55
46.17
46.05
54,132,034
Apr 1, 2026
48.73
49.33
48.03
48.87
48.74
47,849,472
Mar 31, 2026
49.79
49.92
47.20
47.71
47.59
49,810,075
Mar 30, 2026
49.99
50.22
47.80
48.82
48.69
54,277,325
Mar 27, 2026
46.89
49.41
46.40
48.62
48.50
68,320,336
Mar 26, 2026
49.81
49.98
46.70
47.11
46.99
60,180,941
Mar 25, 2026
51.14
51.78
48.77
49.55
49.42
80,834,030
Mar 24, 2026
48.81
49.74
46.64
49.74
49.61
72,731,878
Mar 23, 2026
48.50
50.00
47.20
47.76
47.64
55,197,284
Mar 20, 2026
52.41
52.68
49.74
50.09
49.96
53,268,267
Mar 19, 2026
53.20
53.46
50.97
51.39
51.26
73,916,174
Mar 18, 2026
54.28
55.20
53.49
54.44
54.30
44,320,059
Mar 17, 2026
54.53
55.84
53.41
53.55
53.41
64,313,360
Mar 16, 2026
54.61
56.24
53.49
55.19
55.05
91,010,242
Mar 13, 2026
58.85
58.89
56.07
56.07
55.93
123,287,434
Mar 12, 2026
62.51
64.50
61.01
62.30
62.14
68,705,783
Mar 11, 2026
67.69
69.20
62.40
62.85
62.69
94,828,615
Mar 10, 2026
66.08
66.61
62.50
66.46
66.29
59,377,209
Mar 9, 2026
64.60
65.85
61.64
65.11
64.94
65,892,438
Mar 6, 2026
65.00
68.60
63.70
65.66
65.49
72,878,130
Mar 5, 2026
67.81
67.95
63.66
64.37
64.20
78,286,940
Mar 4, 2026
62.31
68.83
62.00
66.48
66.31
95,729,782
Mar 3, 2026
68.75
71.50
64.77
64.94
64.77
112,207,630
Mar 2, 2026
71.00
71.00
67.22
69.02
68.84
130,064,681
Feb 27, 2026
60.60
66.22
60.60
66.22
66.05
95,406,558
Feb 26, 2026
61.18
64.71
59.84
60.20
60.05
138,300,955
Feb 25, 2026
54.00
58.83
53.12
58.83
58.68
101,334,955
Feb 24, 2026
54.66
55.26
53.08
53.48
53.34
63,377,900
Feb 13, 2026
53.53
55.38
52.31
52.41
52.28
79,227,938
Feb 12, 2026
51.32
56.80
51.30
55.33
55.19
111,735,611
Feb 11, 2026
48.04
52.37
47.91
52.37
52.24
93,867,171
Feb 10, 2026
47.63
48.57
46.90
47.61
47.49
58,436,429
Feb 9, 2026
47.97
48.91
46.88
47.29
47.17
74,356,406
Feb 6, 2026
44.64
48.90
44.50
47.93
47.81
97,279,717
Feb 5, 2026
46.11
47.31
44.28
45.45
45.33
65,758,379
Feb 4, 2026
47.88
48.44
45.77
46.88
46.76
63,929,884
Feb 3, 2026
47.87
48.70
45.83
47.02
46.90
89,110,306
Feb 2, 2026
46.63
48.96
45.59
45.60
45.48
116,278,783
Jan 30, 2026
47.53
50.80
45.60
48.50
48.38
131,161,520
Jan 29, 2026
52.28
53.76
47.50
49.37
49.24
131,802,717
Jan 28, 2026
49.99
52.86
49.02
52.28
52.15
136,408,570
Jan 27, 2026
49.51
53.45
49.00
50.49
50.36
146,378,365
Jan 26, 2026
45.66
49.47
44.80
49.47
49.34
100,278,782
Jan 23, 2026
42.78
45.30
40.80
44.97
44.85
117,092,424
Jan 22, 2026
43.04
44.39
41.70
42.51
42.40
111,529,142
Jan 21, 2026
38.41
41.68
38.41
41.68
41.57
105,676,661
Jan 20, 2026
40.30
40.51
36.30
37.89
37.79
128,432,945
Jan 19, 2026
37.41
40.30
37.00
40.26
40.16
89,892,645
Jan 16, 2026
37.00
39.27
36.10
37.50
37.40
94,193,388
Jan 15, 2026
34.61
37.17
34.40
36.73
36.64
81,711,122
Jan 14, 2026
33.22
35.50
33.21
34.81
34.72
95,406,605
Jan 13, 2026
32.58
34.32
31.61
33.55
33.46
89,024,931
Jan 12, 2026
33.01
33.46
31.90
32.47
32.39
84,116,937
Jan 9, 2026
31.02
33.29
31.00
32.89
32.81
90,968,009
Jan 8, 2026
31.20
31.80
30.69
31.02
30.94
80,294,576
Jan 7, 2026
30.00
32.39
29.51
32.00
31.92
113,779,570
Jan 6, 2026
29.00
30.16
28.61
29.72
29.64
108,626,912
Jan 5, 2026
28.26
28.55
27.60
28.50
28.43
60,066,600
Dec 31, 2025
28.06
28.57
27.57
27.71
27.64
65,913,610
Dec 30, 2025
28.05
28.77
27.82
28.04
27.97
78,075,330
Dec 29, 2025
29.50
29.85
28.38
28.46
28.39
97,308,520
Dec 26, 2025
28.93
30.15
28.87
29.50
29.42
110,112,989
Dec 25, 2025
28.89
29.35
28.48
28.82
28.75
85,775,667
Dec 24, 2025
31.01
31.12
28.81
29.41
29.33
139,198,002
Dec 23, 2025
29.51
32.18
29.15
31.06
30.98
146,986,279
Dec 22, 2025
27.80
30.00
27.56
29.64
29.56
132,623,063
Dec 19, 2025
27.36
28.11
27.01
27.30
27.23
74,364,717
Dec 18, 2025
28.12
28.40
27.17
27.21
27.14
115,509,438
Dec 17, 2025
26.17
28.66
25.46
28.51
28.44
168,382,869
Dec 16, 2025
25.50
26.61
25.15
26.05
25.98
103,825,029
Dec 15, 2025
24.81
25.60
24.71
25.21
25.15
75,071,945
Dec 12, 2025
24.65
24.90
23.63
24.90
24.84
95,976,309
Dec 11, 2025
25.05
25.15
24.21
24.30
24.24
67,366,870
Dec 10, 2025
24.58
24.99
23.66
24.72
24.66
83,486,235
Dec 9, 2025
23.87
25.28
23.62
24.80
24.74
109,058,059
Dec 8, 2025
23.37
24.22
23.19
24.11
24.05
109,220,589
Dec 5, 2025
22.23
23.49
22.17
23.20
23.14
109,340,822
Dec 4, 2025
22.25
22.68
21.96
22.28
22.22
75,381,277
Dec 3, 2025
22.01
22.59
21.97
22.22
22.16
59,098,811
Dec 2, 2025
22.05
22.72
21.92
22.15
22.09
54,872,404
Dec 1, 2025
22.48
22.65
21.85
22.05
21.99
53,706,054
Nov 28, 2025
21.33
22.57
21.20
22.20
22.14
58,787,234
Nov 27, 2025
22.08
22.44
21.35
21.40
21.35
58,534,955
Nov 26, 2025
22.32
22.50
21.76
22.03
21.97
50,671,870
Nov 25, 2025
21.97
22.48
21.70
22.01
21.95
56,162,742
Nov 24, 2025
20.99
21.95
20.98
21.66
21.60
65,138,980
Nov 21, 2025
22.00
22.32
20.94
20.99
20.94
79,724,630
Nov 20, 2025
22.60
23.20
22.40
22.46
22.40
68,328,128
Nov 19, 2025
22.87
23.25
21.87
22.26
22.20
99,901,921
Nov 18, 2025
22.82
23.88
22.45
23.06
23.00
129,864,130
Nov 17, 2025
22.36
23.34
22.29
22.82
22.76
78,579,259
Nov 14, 2025
22.19
23.35
21.66
22.59
22.53
105,908,758
Nov 13, 2025
22.30
23.35
22.18
22.56
22.50
117,268,073
Nov 12, 2025
23.00
23.44
22.36
22.76
22.70
127,531,938
Nov 11, 2025
23.56
23.77
22.14
22.30
22.24
109,134,312
Nov 10, 2025
24.50
24.67
22.87
23.19
23.13
127,367,025
Nov 7, 2025
24.71
25.31
24.40
24.70
24.64
116,204,836
Nov 6, 2025
25.10
25.40
24.40
25.10
25.04
159,719,033
