Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.990	10.410	9.900	10.220	10.196	12,135,720
2024-07-26	9.730	10.040	9.700	9.950	9.927	6,815,575
2024-07-25	9.700	9.930	9.540	9.750	9.727	7,030,677
2024-07-24	9.740	10.160	9.680	9.830	9.807	9,978,526
2024-07-23	10.050	10.110	9.740	9.740	9.717	5,388,760
2024-07-22	9.760	10.130	9.760	10.020	9.996	6,615,262
2024-07-19	9.800	9.920	9.710	9.850	9.827	4,761,206
2024-07-18	9.770	9.910	9.480	9.790	9.767	8,190,005
2024-07-17	10.290	10.290	9.900	9.900	9.877	7,690,972
2024-07-16	10.040	10.380	9.960	10.290	10.266	7,432,080
2024-07-15	10.150	10.280	10.010	10.040	10.016	5,345,330
2024-07-12	10.430	10.440	10.200	10.240	10.216	5,707,760
2024-07-11	10.330	10.440	10.210	10.330	10.306	7,384,410
2024-07-10	10.200	10.290	10.060	10.100	10.076	6,107,125
2024-07-09	9.580	10.320	9.550	10.240	10.216	11,989,180
2024-07-08	10.020	10.030	9.580	9.600	9.577	6,923,315
2024-07-05	9.920	10.120	9.820	10.040	10.016	5,473,703
2024-07-04	10.180	10.430	9.980	10.000	9.976	7,069,920
2024-07-03	10.460	10.650	10.140	10.270	10.246	8,733,995
2024-07-02	10.400	10.540	10.250	10.340	10.316	5,617,983
2024-07-01	10.500	10.580	10.230	10.450	10.425	7,144,648
2024-06-28	10.160	10.620	10.120	10.440	10.415	10,173,390
2024-06-27	10.380	10.510	10.160	10.180	10.156	7,189,900
2024-06-26	10.010	10.470	9.900	10.420	10.395	8,655,090
2024-06-25	10.210	10.310	9.840	10.010	9.986	8,198,943
2024-06-24	10.600	10.620	10.080	10.110	10.086	9,826,080
2024-06-21	10.570	10.960	10.290	10.720	10.695	10,251,600
2024-06-20	11.000	11.060	10.560	10.600	10.575	10,570,030
2024-06-19	11.180	11.290	11.070	11.080	11.054	10,679,990
2024-06-18	10.880	11.250	10.780	11.180	11.154	14,933,490
2024-06-17	14.330	14.560	14.210	14.310	10.782	10,795,023
2024-06-14	14.090	14.550	14.090	14.490	10.918	12,643,889
2024-06-13	14.180	14.350	14.130	14.190	10.692	8,007,218
2024-06-12	13.980	14.270	13.930	14.180	10.684	9,627,836
2024-06-11	13.750	13.970	13.400	13.930	10.496	8,488,033
2024-06-07	13.750	14.060	13.450	13.820	10.413	10,841,421
2024-06-06	14.220	14.580	13.610	13.630	10.270	15,972,661
2024-06-05	14.650	14.870	14.200	14.320	10.790	14,696,372
2024-06-04	14.800	15.060	14.310	14.670	11.053	23,545,661
2024-06-03	14.290	15.160	14.190	15.090	11.370	30,734,604
2024-05-31	13.900	14.500	13.900	14.320	10.790	12,766,273
2024-05-30	13.790	14.250	13.530	14.020	10.564	10,745,291
2024-05-29	14.290	14.420	13.840	13.900	10.473	8,966,570
2024-05-28	14.290	14.390	14.000	14.040	10.579	8,178,413
2024-05-27	14.420	14.580	13.950	14.390	10.843	12,214,941
2024-05-24	14.700	15.060	14.410	14.480	10.910	16,225,472
2024-05-23	14.990	15.250	14.860	14.900	11.227	17,116,415
2024-05-22	14.800	15.210	14.690	15.020	11.317	11,838,451
2024-05-21	14.850	15.210	14.750	14.990	11.295	12,895,273
2024-05-20	14.830	14.970	14.590	14.910	11.234	13,798,448
2024-05-17	14.500	15.270	14.460	15.000	11.302	19,616,811
2024-05-16	14.450	14.900	14.400	14.520	10.940	12,541,947
2024-05-15	14.370	14.630	14.210	14.320	10.790	7,041,287
2024-05-14	14.470	14.650	14.220	14.400	10.850	7,973,623
2024-05-13	14.700	14.730	14.250	14.310	10.782	11,379,058
2024-05-10	15.290	15.310	14.820	14.890	11.219	9,396,864
2024-05-09	15.240	15.330	15.130	15.180	11.438	9,070,775
2024-05-08	15.260	15.640	15.040	15.120	11.393	12,022,743
2024-05-07	15.370	15.530	15.160	15.430	11.626	14,288,470
2024-05-06	15.220	15.570	15.210	15.370	11.581	11,492,109

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0250 CNY
2025-06-06	0.0250 CNY
2024-06-18	0.2600 CNY
2023-07-07	0.1000 CNY
2022-06-07	0.0200 CNY
2021-05-27	0.3000 CNY
2020-06-19	0.0200 CNY
2019-06-18	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.