Shanghai - Delayed Quote
CNY
Xiamen Tungsten Co.,Ltd. (600549.SS)
36.21
-1.69
(-4.46%)
At close: November 6 at 3:00:00 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
36.03
37.00
36.00
36.21
36.21
40,463,932
Nov 5, 2026
36.80
38.62
36.40
37.90
37.90
66,549,596
Nov 4, 2026
34.56
36.84
33.90
36.81
36.81
74,430,894
Nov 3, 2026
33.96
35.10
33.40
34.16
34.16
42,605,456
Nov 2, 2026
33.41
34.16
32.63
33.81
33.81
32,905,634
Oct 30, 2026
33.30
34.71
32.80
33.03
33.03
31,088,498
Oct 29, 2026
35.21
35.70
34.22
34.27
34.27
26,666,033
Oct 28, 2026
35.53
35.86
34.81
35.55
35.55
32,298,148
Oct 27, 2026
35.35
35.90
35.05
35.09
35.09
35,301,071
Oct 26, 2026
36.16
36.48
34.62
34.85
34.85
37,833,916
Oct 23, 2026
34.60
36.44
33.65
36.30
36.30
36,891,334
Oct 22, 2026
37.00
37.10
35.41
35.60
35.60
28,072,192
Oct 21, 2026
37.28
37.66
36.84
36.93
36.93
20,100,057
Oct 20, 2026
36.47
37.50
36.15
36.94
36.94
25,691,057
Oct 19, 2026
36.34
36.88
35.20
36.61
36.61
33,717,310
Oct 16, 2026
37.30
37.62
36.40
36.82
36.82
31,929,367
Oct 15, 2026
37.50
37.70
36.31
36.71
36.71
49,618,953
Oct 14, 2026
40.08
40.58
38.73
38.77
38.77
30,306,917
Oct 13, 2026
40.00
41.14
39.31
40.42
40.42
38,570,479
Oct 12, 2026
43.06
43.09
40.68
40.80
40.80
32,587,537
Oct 9, 2026
42.97
43.40
41.55
43.05
43.05
31,950,609
Oct 8, 2026
43.72
44.49
42.81
43.19
43.19
24,199,134
Sep 30, 2026
43.95
44.59
43.52
44.11
44.11
20,299,878
Sep 29, 2026
43.20
43.99
43.01
43.75
43.75
24,714,940
Sep 28, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
46.42
46.44
43.28
43.50
43.50
33,393,514
Sep 24, 2026
48.38
48.45
46.88
46.90
46.48
30,191,502
Sep 23, 2026
49.33
49.45
48.35
48.71
48.27
24,818,519
Sep 22, 2026
50.20
50.76
49.22
49.34
48.90
39,071,584
Sep 21, 2026
50.48
51.44
49.83
50.20
49.75
32,265,706
Sep 18, 2026
50.42
50.93
49.71
50.49
50.04
33,837,909
Sep 17, 2026
49.89
51.17
49.62
49.72
49.27
32,759,060
Sep 16, 2026
50.74
50.98
48.91
50.60
50.15
46,099,445
Sep 15, 2026
50.37
52.09
50.36
51.14
50.68
60,721,435
Sep 14, 2026
48.00
49.72
47.70
49.38
48.94
23,409,588
Sep 11, 2026
48.52
49.14
47.40
48.79
48.35
34,012,025
Sep 10, 2026
50.06
50.48
49.63
49.73
49.28
24,012,689
Sep 9, 2026
50.82
51.14
50.02
50.78
50.33
37,176,925
Sep 8, 2026
50.36
50.90
49.60
49.87
49.42
26,473,090
Sep 7, 2026
49.58
50.58
49.22
50.30
49.85
33,723,152
Sep 4, 2026
51.10
51.27
48.50
48.79
48.35
36,567,757
Sep 3, 2026
50.58
50.78
49.68
50.63
50.18
28,317,893
Sep 2, 2026
50.66
50.70
49.50
50.00
49.55
36,948,258
Sep 1, 2026
53.53
54.26
51.68
51.68
51.22
45,370,829
Aug 31, 2026
52.82
54.05
52.18
53.92
53.44
42,131,056
Aug 28, 2026
54.79
55.90
53.86
54.59
54.10
47,883,798
Aug 27, 2026
52.10
54.89
52.10
54.80
54.31
55,106,901
Aug 26, 2026
52.70
54.20
52.18
52.62
52.15
42,278,757
Aug 25, 2026
52.60
53.25
51.06
52.39
51.92
45,290,658
Aug 24, 2026
56.26
56.28
52.76
53.93
53.45
59,153,804
Aug 21, 2026
53.82
56.19
53.29
55.58
55.08
59,876,365
Aug 20, 2026
55.00
55.20
52.54
53.29
52.81
45,975,293
Aug 19, 2026
56.20
57.17
53.55
53.70
53.22
62,994,104
Aug 18, 2026
57.88
60.38
57.51
58.11
57.59
67,531,748
Aug 17, 2026
56.58
58.47
56.30
58.40
57.88
64,553,947
Aug 14, 2026
54.72
56.50
54.39
56.44
55.93
53,457,035
Aug 13, 2026
56.73
57.29
54.60
54.71
54.22
60,921,443
Aug 12, 2026
56.04
57.97
55.35
56.37
55.87
61,432,803
Aug 11, 2026
58.00
58.47
56.30
56.41
55.90
75,467,123
Aug 10, 2026
58.73
63.00
55.52
59.95
59.41
116,194,776
Aug 7, 2026
55.99
59.48
54.60
58.03
57.51
124,728,401
Aug 6, 2026
55.87
58.28
54.00
57.47
56.96
144,657,276
Aug 5, 2026
49.72
54.27
49.68
53.72
53.24
111,176,232
Aug 4, 2026
46.65
49.71
46.44
49.38
48.94
66,191,537
Aug 3, 2026
46.97
47.45
45.88
46.42
46.00
41,037,786
Jul 31, 2026
47.14
48.87
46.81
47.05
46.63
63,855,230
Jul 30, 2026
47.35
48.12
44.25
45.00
44.60
51,258,710
Jul 29, 2026
47.00
48.07
45.01
47.37
46.95
54,151,236
Jul 28, 2026
49.00
49.98
46.83
46.99
46.57
43,864,164
Jul 27, 2026
49.11
50.33
47.75
50.20
49.75
45,013,089
Jul 24, 2026
49.23
50.66
48.10
48.39
47.96
42,851,080
Jul 23, 2026
50.23
51.15
49.26
50.27
49.82
51,992,607
Jul 22, 2026
49.76
51.67
48.90
49.56
49.12
62,217,379
Jul 21, 2026
47.15
50.39
43.04
50.18
49.73
84,218,945
Jul 20, 2026
52.31
52.96
46.14
47.15
46.73
65,192,957
Jul 17, 2026
55.12
56.00
50.68
51.27
50.81
47,581,996
Jul 16, 2026
56.03
58.20
55.10
55.67
55.17
43,149,532
Jul 15, 2026
63.50
63.60
57.71
58.08
57.56
56,525,515
Jul 14, 2026
59.02
62.83
58.57
62.57
62.01
57,508,286
Jul 13, 2026
62.11
63.60
58.36
59.14
58.61
54,972,941
Jul 10, 2026
64.00
67.66
63.16
63.35
62.78
64,714,006
Jul 9, 2026
63.59
64.71
60.45
64.71
64.13
60,796,003
Jul 8, 2026
66.69
67.54
63.22
63.49
62.92
51,095,210
Jul 7, 2026
69.23
71.43
66.05
66.42
65.83
61,659,131
Jul 6, 2026
74.68
76.96
70.00
70.84
70.21
90,011,103
Jul 3, 2026
81.20
81.90
74.88
75.05
74.38
93,568,715
Jul 2, 2026
79.00
88.44
76.63
82.15
81.41
102,999,181
Jul 1, 2026
86.05
89.00
83.08
84.90
84.14
86,026,528
Jun 30, 2026
82.62
87.48
82.62
85.20
84.44
78,800,006
Jun 29, 2026
84.46
87.60
80.35
83.86
83.11
86,839,647
Jun 26, 2026
87.00
89.68
83.62
84.50
83.74
93,673,330
Jun 25, 2026
83.50
87.50
81.55
85.86
85.09
96,044,067
Jun 24, 2026
84.53
85.97
81.18
83.03
82.29
113,945,096
Jun 23, 2026
96.85
96.85
85.05
85.43
84.66
124,955,312
Jun 22, 2026
88.92
94.50
88.88
94.50
93.65
108,464,070
Jun 18, 2026
78.12
88.90
76.50
85.91
85.14
155,538,480
Jun 17, 2026
80.00
82.89
76.80
80.84
80.12
166,560,921
Jun 16, 2026
74.00
78.41
73.81
78.41
77.71
62,365,425
Jun 15, 2026
66.10
71.28
65.50
71.28
70.64
115,898,812
Jun 12, 2026
69.00
70.13
64.53
64.80
64.22
164,150,509
Jun 11, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
64.51
68.60
63.76
67.44
66.84
119,075,975
Jun 10, 2026
63.10
66.27
61.90
63.75
62.78
88,834,727
Jun 9, 2026
60.80
64.00
59.51
63.93
62.96
86,335,686
Jun 8, 2026
58.90
63.12
57.00
59.37
58.47
83,408,637
Jun 5, 2026
63.00
65.90
61.52
61.73
60.79
116,796,724
Jun 4, 2026
60.02
63.98
58.10
63.73
62.76
126,802,046
Jun 3, 2026
55.85
61.30
55.58
60.01
59.10
131,280,867
Jun 2, 2026
53.00
56.18
51.47
55.81
54.96
78,830,005
Jun 1, 2026
55.56
57.07
52.75
52.85
52.05
68,319,201
May 29, 2026
53.21
56.17
51.30
54.37
53.55
97,831,874
May 28, 2026
51.24
53.15
50.40
52.40
51.60
43,416,430
May 27, 2026
54.00
54.22
51.15
51.56
50.78
50,943,006
May 26, 2026
51.10
53.99
50.90
53.95
53.13
65,720,467
May 25, 2026
53.08
53.35
51.45
51.90
51.11
40,516,819
May 22, 2026
50.19
52.56
50.19
52.04
51.25
50,980,662
May 21, 2026
51.68
53.10
50.01
50.16
49.40
53,172,832
May 20, 2026
50.30
51.73
49.30
50.89
50.12
56,286,996
May 19, 2026
53.46
53.47
50.39
51.08
50.30
49,677,012
May 18, 2026
52.68
54.49
51.99
53.46
52.65
39,759,338
May 15, 2026
55.00
55.28
53.11
53.40
52.59
52,799,726
May 14, 2026
58.28
58.30
55.11
55.12
54.28
69,602,681
May 13, 2026
57.40
59.84
57.38
58.89
58.00
63,634,112
May 12, 2026
59.67
59.78
57.20
57.84
56.96
52,258,080
May 11, 2026
58.79
59.92
58.04
59.42
58.52
60,984,337
May 8, 2026
58.90
59.68
57.87
58.74
57.85
54,069,593
May 7, 2026
60.05
60.83
59.17
59.80
58.89
66,488,006
May 6, 2026
57.60
60.10
56.10
59.71
58.80
79,527,341
Apr 30, 2026
58.50
60.07
57.40
57.78
56.90
69,232,522
Apr 29, 2026
55.06
59.80
54.90
59.47
58.57
87,305,799
Apr 28, 2026
57.00
57.46
54.49
54.97
54.14
67,480,356
Apr 27, 2026
60.50
60.62
56.66
56.79
55.93
105,219,233
Apr 24, 2026
60.70
62.65
60.01
61.78
60.84
63,373,503
Apr 23, 2026
66.35
66.40
62.02
62.65
61.70
75,143,718
Apr 22, 2026
63.70
66.77
63.08
66.30
65.29
71,926,814
Apr 21, 2026
63.03
64.57
61.78
63.99
63.02
55,532,070
Apr 20, 2026
62.26
65.00
62.26
63.65
62.68
81,709,745
Apr 17, 2026
62.17
63.82
61.61
62.85
61.90
105,426,751
Apr 16, 2026
56.30
61.88
55.80
61.88
60.94
99,189,369
Apr 15, 2026
59.02
59.44
56.01
56.25
55.40
58,737,052
Apr 14, 2026
58.72
59.18
57.63
58.57
57.68
49,858,469
Apr 13, 2026
57.50
58.82
56.70
58.15
57.27
41,589,517
Apr 10, 2026
59.40
60.31
57.91
58.67
57.78
52,174,838
Apr 9, 2026
56.97
59.91
56.81
58.39
57.50
58,360,986
Apr 8, 2026
56.00
58.00
55.70
57.96
57.08
65,614,904
Apr 7, 2026
53.25
55.39
53.25
54.33
53.51
38,687,288
Apr 3, 2026
53.36
54.14
52.82
53.19
52.38
27,605,378
Apr 2, 2026
55.00
55.01
52.77
53.37
52.56
48,634,484
Apr 1, 2026
57.01
57.07
55.36
56.00
55.15
41,862,472
Mar 31, 2026
57.35
57.90
55.23
55.62
54.78
50,549,749
Mar 30, 2026
58.55
58.73
56.09
57.20
56.33
56,441,597
Mar 27, 2026
55.80
60.35
55.80
58.74
57.85
92,049,141
Mar 26, 2026
60.99
61.25
56.50
57.51
56.64
106,000,627
Mar 25, 2026
58.14
60.28
56.02
58.36
57.47
116,531,274
Mar 24, 2026
53.01
55.74
51.00
55.71
54.86
74,710,511
Mar 23, 2026
53.09
54.84
51.55
51.96
51.17
54,663,212
Mar 20, 2026
56.08
56.50
54.14
54.32
53.50
53,819,648
Mar 19, 2026
58.50
59.12
55.20
55.32
54.48
69,249,700
Mar 18, 2026
59.35
60.44
58.70
59.72
58.81
36,680,430
Mar 17, 2026
60.51
61.28
59.10
59.10
58.20
44,477,978
Mar 16, 2026
61.20
61.87
58.62
60.40
59.48
66,022,506
Mar 13, 2026
66.13
66.80
62.22
62.40
61.45
96,526,890
Mar 12, 2026
68.60
69.98
67.31
68.13
67.10
51,399,892
Mar 11, 2026
72.99
74.30
68.35
69.19
68.14
80,396,315
Mar 10, 2026
72.60
73.78
69.65
72.18
71.08
53,043,759
Mar 9, 2026
72.00
73.75
68.88
71.70
70.61
71,036,206
Mar 6, 2026
75.58
78.26
73.11
74.00
72.88
87,142,210
Mar 5, 2026
80.96
81.41
74.00
74.97
73.83
94,456,461
Mar 4, 2026
70.10
81.56
70.02
78.76
77.56
117,666,173
Mar 3, 2026
74.03
80.00
73.99
75.58
74.43
116,204,365
Mar 2, 2026
74.00
76.26
70.91
74.90
73.76
102,518,426
Feb 27, 2026
63.77
70.15
63.77
70.15
69.09
87,115,883
Feb 26, 2026
64.86
67.85
63.71
63.77
62.80
87,586,277
Feb 25, 2026
60.60
65.29
60.03
64.13
63.16
84,062,826
Feb 24, 2026
62.01
62.35
59.31
59.77
58.86
48,994,569
Feb 13, 2026
61.06
61.92
59.48
59.50
58.60
62,729,640
Feb 12, 2026
61.89
65.35
60.78
62.86
61.91
89,796,695
Feb 11, 2026
57.80
62.96
57.76
62.05
61.11
84,024,501
Feb 10, 2026
56.96
58.19
56.06
57.70
56.82
49,368,344
Feb 9, 2026
58.22
58.35
56.06
56.32
55.47
53,982,949
Feb 6, 2026
53.94
58.06
53.81
56.80
55.94
59,984,604
Feb 5, 2026
55.87
57.16
54.13
55.16
54.32
45,872,764
Feb 4, 2026
57.80
57.90
55.37
56.73
55.87
47,943,545
Feb 3, 2026
55.35
56.40
54.21
56.18
55.33
71,513,696
Feb 2, 2026
53.73
56.96
53.66
53.75
52.93
83,336,385
Jan 30, 2026
57.32
58.98
54.03
56.55
55.69
96,861,300
Jan 29, 2026
64.30
65.48
59.12
60.01
59.10
100,972,802
Jan 28, 2026
60.00
66.96
59.45
64.94
63.95
108,679,688
Jan 27, 2026
64.00
69.20
62.33
64.20
63.23
94,487,794
Jan 26, 2026
59.58
65.52
59.58
65.51
64.52
70,722,882
Jan 23, 2026
58.20
59.80
56.10
59.57
58.67
66,499,968
Jan 22, 2026
58.80
59.98
56.47
58.00
57.12
64,823,897
Jan 21, 2026
54.36
59.14
53.90
59.00
58.10
70,961,510
Jan 20, 2026
57.01
57.08
51.42
54.06
53.24
79,451,061
Jan 19, 2026
53.85
56.80
52.45
56.65
55.79
58,873,864
Jan 16, 2026
52.30
55.85
51.50
53.84
53.02
70,304,614
Jan 15, 2026
50.20
52.48
49.98
51.92
51.13
56,165,297
Jan 14, 2026
49.57
51.50
49.15
50.48
49.71
67,570,074
Jan 13, 2026
48.79
50.31
48.01
49.03
48.29
59,692,203
Jan 12, 2026
50.00
50.30
47.25
49.02
48.28
74,633,059
Jan 9, 2026
43.61
48.19
43.61
48.19
47.46
70,025,019
Jan 8, 2026
44.00
45.00
43.11
43.81
43.15
43,710,748
Jan 7, 2026
43.72
45.65
43.32
44.85
44.17
58,967,569
Jan 6, 2026
42.42
43.48
41.96
43.32
42.66
49,030,869
Jan 5, 2026
41.99
42.50
41.02
42.00
41.36
38,818,700
Dec 31, 2025
40.70
41.88
40.50
41.06
40.44
38,033,875
Dec 30, 2025
39.56
41.50
39.36
40.89
40.27
38,612,880
Dec 29, 2025
41.10
41.90
40.50
40.56
39.94
46,192,168
Dec 26, 2025
40.22
41.94
40.20
41.08
40.46
55,346,843
Dec 25, 2025
40.40
40.75
39.87
40.22
39.61
45,241,313
Dec 24, 2025
43.00
43.30
40.00
41.03
40.41
71,314,954
Dec 23, 2025
41.41
44.14
41.07
42.99
42.34
67,621,021
Dec 22, 2025
40.26
41.80
39.90
41.34
40.71
54,827,344
Dec 19, 2025
40.21
40.65
39.55
40.00
39.39
42,918,026
Dec 18, 2025
41.16
41.87
39.97
40.11
39.50
57,610,935
Dec 17, 2025
39.60
42.22
39.20
41.59
40.96
75,964,126
Dec 16, 2025
39.35
40.17
38.51
39.26
38.66
58,083,174
Dec 15, 2025
38.06
39.73
37.90
38.91
38.32
46,274,130
Dec 12, 2025
37.11
38.19
36.52
38.04
37.46
64,929,973
Dec 11, 2025
37.16
37.24
36.49
36.80
36.24
36,140,426
Dec 10, 2025
36.93
37.17
36.03
36.90
36.34
42,813,892
Dec 9, 2025
36.90
37.45
36.22
36.73
36.17
48,069,853
Dec 8, 2025
36.23
37.28
35.66
37.12
36.56
56,261,535
Dec 5, 2025
35.22
36.09
35.13
35.74
35.20
39,786,944
Dec 4, 2025
35.17
35.64
34.85
35.12
34.59
31,941,496
Dec 3, 2025
34.99
35.79
34.80
35.17
34.64
36,002,136
Dec 2, 2025
34.81
35.39
34.46
35.00
34.47
27,429,428
Dec 1, 2025
34.83
35.52
34.58
35.14
34.61
44,877,536
Nov 28, 2025
32.40
34.76
32.28
34.40
33.88
51,968,735
Nov 27, 2025
33.00
33.40
32.47
32.55
32.06
24,950,899
Nov 26, 2025
32.78
33.26
32.50
32.74
32.24
23,000,913
Nov 25, 2025
32.83
32.93
32.35
32.58
32.09
23,627,019
Nov 24, 2025
31.88
32.67
31.55
32.42
31.93
32,963,921
Nov 21, 2025
33.02
33.05
31.73
31.75
31.27
43,986,546
Nov 20, 2025
33.69
34.42
33.39
33.69
33.18
35,105,523
Nov 19, 2025
33.51
34.32
32.90
33.72
33.21
37,784,456
Nov 18, 2025
34.01
35.18
33.34
33.73
33.22
52,652,176
Nov 17, 2025
34.00
34.55
33.60
33.96
33.44
31,160,938
Nov 14, 2025
34.15
34.90
33.33
34.00
33.48
37,493,303
Nov 13, 2025
34.00
35.31
34.00
34.57
34.05
56,438,094
Nov 12, 2025
34.00
34.55
33.73
33.87
33.36
34,277,173
Nov 11, 2025
34.47
34.91
33.97
34.28
33.76
43,444,936
Nov 10, 2025
35.10
35.26
33.79
34.25
33.73
42,666,978
Nov 7, 2025
35.10
35.45
34.67
34.91
34.38
33,503,756
Nov 6, 2025
35.60
36.23
35.10
35.41
34.87
44,504,198
