China Tungsten And Hightech Materials
¥52.74Change from previous close: −1.77%Absolute change: −¥0.95
Price history
+183.09% over the period1 year: from ¥18.63 (September 30, 2025) to ¥52.74 (September 30, 2026), +183.09%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | ¥52.74 |
| September 29, 2026 | ¥53.69 |
| September 28, 2026 | ¥53.25 |
| September 24, 2026 | ¥57.18 |
| September 23, 2026 | ¥59.16 |
| September 22, 2026 | ¥60.26 |
| September 21, 2026 | ¥60.49 |
| September 18, 2026 | ¥61.76 |
| September 17, 2026 | ¥60.90 |
| September 16, 2026 | ¥62.04 |
| September 15, 2026 | ¥62.23 |
| September 14, 2026 | ¥59.17 |
| September 11, 2026 | ¥58.52 |
| September 10, 2026 | ¥59.42 |
| September 9, 2026 | ¥60.50 |
| September 8, 2026 | ¥59.86 |
| September 7, 2026 | ¥60.00 |
| September 4, 2026 | ¥57.64 |
| September 3, 2026 | ¥60.02 |
| September 2, 2026 | ¥59.77 |
| September 1, 2026 | ¥62.33 |
| August 31, 2026 | ¥65.80 |
| August 28, 2026 | ¥66.76 |
| August 27, 2026 | ¥67.54 |
| August 26, 2026 | ¥63.01 |
| August 25, 2026 | ¥63.81 |
| August 24, 2026 | ¥66.76 |
| August 21, 2026 | ¥68.14 |
| August 20, 2026 | ¥64.45 |
| August 19, 2026 | ¥66.16 |
| August 18, 2026 | ¥72.94 |
| August 17, 2026 | ¥70.49 |
| August 14, 2026 | ¥68.29 |
| August 13, 2026 | ¥66.70 |
| August 12, 2026 | ¥70.43 |
| August 11, 2026 | ¥68.15 |
| August 10, 2026 | ¥72.80 |
| August 7, 2026 | ¥67.01 |
| August 6, 2026 | ¥62.50 |
| August 5, 2026 | ¥57.43 |
| August 4, 2026 | ¥52.21 |
| August 3, 2026 | ¥47.99 |
| July 31, 2026 | ¥49.51 |
| July 30, 2026 | ¥48.40 |
| July 29, 2026 | ¥52.54 |
| July 28, 2026 | ¥53.98 |
| July 27, 2026 | ¥58.99 |
| July 24, 2026 | ¥55.51 |
| July 23, 2026 | ¥57.75 |
| July 22, 2026 | ¥58.11 |
| July 21, 2026 | ¥60.44 |
| July 20, 2026 | ¥56.04 |
| July 17, 2026 | ¥60.76 |
| July 16, 2026 | ¥67.25 |
| July 15, 2026 | ¥69.80 |
| July 14, 2026 | ¥74.79 |
| July 13, 2026 | ¥69.36 |
| July 10, 2026 | ¥74.71 |
| July 9, 2026 | ¥75.99 |
| July 8, 2026 | ¥73.95 |
| July 7, 2026 | ¥76.84 |
| July 6, 2026 | ¥80.46 |
| July 3, 2026 | ¥89.63 |
| July 2, 2026 | ¥97.03 |
| July 1, 2026 | ¥95.94 |
| June 30, 2026 | ¥95.72 |
| June 29, 2026 | ¥95.57 |
| June 26, 2026 | ¥99.51 |
| June 25, 2026 | ¥105.68 |
| June 24, 2026 | ¥100.08 |
| June 23, 2026 | ¥102.50 |
| June 22, 2026 | ¥108.33 |
| June 18, 2026 | ¥98.48 |
| June 17, 2026 | ¥89.53 |
| June 16, 2026 | ¥92.50 |
| June 15, 2026 | ¥86.90 |
| June 12, 2026 | ¥79.00 |
| June 11, 2026 | ¥77.95 |
| June 10, 2026 | ¥72.90 |
| June 9, 2026 | ¥70.80 |
| June 8, 2026 | ¥67.92 |
| June 5, 2026 | ¥70.10 |
| June 4, 2026 | ¥74.33 |
| June 3, 2026 | ¥71.71 |
| June 2, 2026 | ¥66.51 |
| June 1, 2026 | ¥63.18 |
| May 29, 2026 | ¥68.00 |
| May 28, 2026 | ¥68.97 |
| May 27, 2026 | ¥64.83 |
| May 26, 2026 | ¥67.69 |
| May 25, 2026 | ¥64.21 |
| May 22, 2026 | ¥62.38 |
| May 21, 2026 | ¥56.71 |
| May 20, 2026 | ¥55.18 |
| May 19, 2026 | ¥53.97 |
| May 18, 2026 | ¥56.96 |
| May 15, 2026 | ¥56.46 |
| May 14, 2026 | ¥59.05 |
| May 13, 2026 | ¥62.46 |
| May 12, 2026 | ¥59.68 |
| May 11, 2026 | ¥60.64 |
| May 8, 2026 | ¥60.47 |
| May 7, 2026 | ¥63.19 |
| May 6, 2026 | ¥61.99 |
| April 30, 2026 | ¥58.19 |
| April 29, 2026 | ¥57.31 |
| April 28, 2026 | ¥52.10 |
| April 27, 2026 | ¥53.83 |
| April 24, 2026 | ¥55.18 |
| April 23, 2026 | ¥56.57 |
| April 22, 2026 | ¥58.13 |
| April 21, 2026 | ¥57.81 |
| April 20, 2026 | ¥58.54 |
| April 17, 2026 | ¥56.12 |
| April 16, 2026 | ¥51.90 |
| April 15, 2026 | ¥47.18 |
| April 14, 2026 | ¥49.94 |
| April 13, 2026 | ¥48.35 |
| April 10, 2026 | ¥48.98 |
| April 9, 2026 | ¥49.15 |
| April 8, 2026 | ¥49.45 |
| April 7, 2026 | ¥47.64 |
| April 3, 2026 | ¥46.27 |
| April 2, 2026 | ¥46.17 |
| April 1, 2026 | ¥48.87 |
| March 31, 2026 | ¥47.71 |
| March 30, 2026 | ¥48.82 |
| March 27, 2026 | ¥48.62 |
| March 26, 2026 | ¥47.11 |
| March 25, 2026 | ¥49.55 |
| March 24, 2026 | ¥49.74 |
| March 23, 2026 | ¥47.76 |
| March 20, 2026 | ¥50.09 |
| March 19, 2026 | ¥51.39 |
| March 18, 2026 | ¥54.44 |
| March 17, 2026 | ¥53.55 |
| March 16, 2026 | ¥55.19 |
| March 13, 2026 | ¥56.07 |
| March 12, 2026 | ¥62.30 |
| March 11, 2026 | ¥62.85 |
| March 10, 2026 | ¥66.46 |
| March 9, 2026 | ¥65.11 |
| March 6, 2026 | ¥65.66 |
| March 5, 2026 | ¥64.37 |
| March 4, 2026 | ¥66.48 |
| March 3, 2026 | ¥64.94 |
| March 2, 2026 | ¥69.02 |
| February 27, 2026 | ¥66.22 |
| February 26, 2026 | ¥60.20 |
| February 25, 2026 | ¥58.83 |
| February 24, 2026 | ¥53.48 |
| February 13, 2026 | ¥52.41 |
| February 12, 2026 | ¥55.33 |
| February 11, 2026 | ¥52.37 |
| February 10, 2026 | ¥47.61 |
| February 9, 2026 | ¥47.29 |
| February 6, 2026 | ¥47.93 |
| February 5, 2026 | ¥45.45 |
| February 4, 2026 | ¥46.88 |
| February 3, 2026 | ¥47.02 |
| February 2, 2026 | ¥45.60 |
| January 30, 2026 | ¥48.50 |
| January 29, 2026 | ¥49.37 |
| January 28, 2026 | ¥52.28 |
| January 27, 2026 | ¥50.49 |
| January 26, 2026 | ¥49.47 |
| January 23, 2026 | ¥44.97 |
| January 22, 2026 | ¥42.51 |
| January 21, 2026 | ¥41.68 |
| January 20, 2026 | ¥37.89 |
| January 19, 2026 | ¥40.26 |
| January 16, 2026 | ¥37.50 |
| January 15, 2026 | ¥36.73 |
| January 14, 2026 | ¥34.81 |
| January 13, 2026 | ¥33.55 |
| January 12, 2026 | ¥32.47 |
| January 9, 2026 | ¥32.89 |
| January 8, 2026 | ¥31.02 |
| January 7, 2026 | ¥32.00 |
| January 6, 2026 | ¥29.72 |
| January 5, 2026 | ¥28.50 |
| December 31, 2025 | ¥27.71 |
| December 30, 2025 | ¥28.04 |
| December 29, 2025 | ¥28.46 |
| December 26, 2025 | ¥29.50 |
| December 25, 2025 | ¥28.82 |
| December 24, 2025 | ¥29.41 |
| December 23, 2025 | ¥31.06 |
| December 22, 2025 | ¥29.64 |
| December 19, 2025 | ¥27.30 |
| December 18, 2025 | ¥27.21 |
| December 17, 2025 | ¥28.51 |
| December 16, 2025 | ¥26.05 |
| December 15, 2025 | ¥25.21 |
| December 12, 2025 | ¥24.90 |
| December 11, 2025 | ¥24.30 |
| December 10, 2025 | ¥24.72 |
| December 9, 2025 | ¥24.80 |
| December 8, 2025 | ¥24.11 |
| December 5, 2025 | ¥23.20 |
| December 4, 2025 | ¥22.28 |
| December 3, 2025 | ¥22.22 |
| December 2, 2025 | ¥22.15 |
| December 1, 2025 | ¥22.05 |
| November 28, 2025 | ¥22.20 |
| November 27, 2025 | ¥21.40 |
| November 26, 2025 | ¥22.03 |
| November 25, 2025 | ¥22.01 |
| November 24, 2025 | ¥21.66 |
| November 21, 2025 | ¥20.99 |
| November 20, 2025 | ¥22.46 |
| November 19, 2025 | ¥22.26 |
| November 18, 2025 | ¥23.06 |
| November 17, 2025 | ¥22.82 |
| November 14, 2025 | ¥22.59 |
| November 13, 2025 | ¥22.56 |
| November 12, 2025 | ¥22.76 |
| November 11, 2025 | ¥22.30 |
| November 10, 2025 | ¥23.19 |
| November 7, 2025 | ¥24.70 |
| November 6, 2025 | ¥25.10 |
| November 5, 2025 | ¥25.05 |
| November 4, 2025 | ¥22.77 |
| November 3, 2025 | ¥22.75 |
| October 31, 2025 | ¥23.41 |
| October 30, 2025 | ¥26.01 |
| October 29, 2025 | ¥24.76 |
| October 28, 2025 | ¥22.51 |
| October 27, 2025 | ¥20.46 |
| October 24, 2025 | ¥18.95 |
| October 23, 2025 | ¥18.61 |
| October 22, 2025 | ¥18.14 |
| October 21, 2025 | ¥17.52 |
| October 20, 2025 | ¥16.64 |
| October 17, 2025 | ¥16.32 |
| October 16, 2025 | ¥17.13 |
| October 15, 2025 | ¥18.45 |
| October 14, 2025 | ¥18.93 |
| October 13, 2025 | ¥19.53 |
| October 10, 2025 | ¥18.63 |
| October 9, 2025 | ¥19.57 |
| September 30, 2025 | ¥18.63 |
At a glance
The company
China Tungsten And Hightech Materials Co.,Ltd researches, develops, produces, sells, and trades in nonferrous metals in China and internationally.
Latest results
Quarter to December 31, 2025 · EPS ¥0.20
Dividend
Last ex-dividend on July 6, 2026
Where the price stands
52-wk low¥16.30
¥52.74
52-wk high¥113.99
−53.73% from the high
Performance
- 1 month
- −19.85%
- Year to date
- +90.33%
- 1 year
- +183.09%
Analysts · 4 analysts
Average target¥77.88+47.67% vs. price
Buy 4 · Hold 0 · Sell 0 · Strong buy
Numbers and valuation
Full valuation- Market cap
- ¥120.17B
- P/E
- 42.5
- EPS
- ¥1.24
- Volume
- 25M
- Dividend yield
- 0.44%
Stocks to explore
Other companies in the Materials sector
