Tongyu Communication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.380 | 15.490 | 14.950 | 15.170 | 11.430 | 12,485,797 |
| 2024-04-29 | 15.200 | 15.310 | 15.070 | 15.270 | 11.506 | 15,451,373 |
| 2024-04-26 | 14.220 | 15.150 | 14.220 | 14.980 | 11.287 | 20,571,727 |
| 2024-04-25 | 14.450 | 14.660 | 14.340 | 14.370 | 10.827 | 12,135,772 |
| 2024-04-24 | 13.960 | 14.600 | 13.920 | 14.580 | 10.986 | 17,313,924 |
| 2024-04-23 | 13.990 | 14.180 | 13.810 | 13.850 | 10.436 | 10,609,426 |
| 2024-04-22 | 13.800 | 13.950 | 13.020 | 13.850 | 10.436 | 13,891,164 |
| 2024-04-19 | 14.410 | 14.590 | 14.050 | 14.160 | 10.669 | 15,637,208 |
| 2024-04-18 | 14.410 | 14.850 | 14.280 | 14.510 | 10.933 | 27,748,240 |
| 2024-04-17 | 13.140 | 14.310 | 13.130 | 14.310 | 10.782 | 18,670,345 |
| 2024-04-16 | 14.370 | 14.710 | 13.010 | 13.010 | 9.803 | 25,085,787 |
| 2024-04-15 | 15.270 | 15.430 | 14.200 | 14.460 | 10.895 | 25,916,397 |
| 2024-04-12 | 15.220 | 15.800 | 15.210 | 15.500 | 11.679 | 21,525,147 |
| 2024-04-11 | 15.100 | 15.770 | 15.010 | 15.290 | 11.521 | 18,463,580 |
| 2024-04-10 | 16.150 | 16.200 | 15.200 | 15.370 | 11.581 | 28,241,527 |
| 2024-04-09 | 17.000 | 17.100 | 16.000 | 16.400 | 12.357 | 37,014,261 |
| 2024-04-08 | 16.500 | 17.830 | 16.500 | 17.370 | 13.088 | 45,679,125 |
| 2024-04-03 | 17.020 | 17.390 | 16.390 | 16.650 | 12.545 | 39,398,410 |
| 2024-04-02 | 17.620 | 18.280 | 17.120 | 17.440 | 13.141 | 62,649,515 |
| 2024-04-01 | 19.590 | 19.660 | 17.620 | 17.830 | 13.434 | 92,883,762 |
| 2024-03-29 | 16.450 | 17.910 | 16.450 | 17.910 | 13.495 | 57,933,684 |
| 2024-03-28 | 14.950 | 16.280 | 14.950 | 16.280 | 12.267 | 31,308,230 |
| 2024-03-27 | 15.650 | 15.750 | 14.780 | 14.800 | 11.151 | 20,722,632 |
| 2024-03-26 | 15.760 | 16.490 | 15.630 | 15.750 | 11.867 | 22,357,305 |
| 2024-03-25 | 16.980 | 17.600 | 16.150 | 16.190 | 12.199 | 29,854,450 |
| 2024-03-22 | 16.700 | 17.220 | 16.200 | 16.920 | 12.749 | 31,873,133 |
| 2024-03-21 | 17.110 | 17.140 | 16.700 | 16.830 | 12.681 | 26,679,652 |
| 2024-03-20 | 16.500 | 17.380 | 16.400 | 17.290 | 13.028 | 43,368,394 |
| 2024-03-19 | 16.110 | 16.730 | 15.900 | 16.580 | 12.493 | 34,361,504 |
| 2024-03-18 | 16.000 | 16.120 | 15.860 | 16.100 | 12.131 | 26,839,581 |
| 2024-03-15 | 15.690 | 16.280 | 15.200 | 16.110 | 12.138 | 32,390,923 |
| 2024-03-14 | 15.450 | 16.220 | 15.230 | 15.620 | 11.769 | 24,080,925 |
| 2024-03-13 | 15.570 | 15.750 | 15.420 | 15.510 | 11.686 | 17,692,615 |
| 2024-03-12 | 15.700 | 15.780 | 15.380 | 15.570 | 11.732 | 16,846,392 |
| 2024-03-11 | 15.440 | 15.790 | 15.320 | 15.740 | 11.860 | 21,994,671 |
| 2024-03-08 | 15.120 | 16.180 | 15.120 | 15.740 | 11.860 | 34,223,925 |
| 2024-03-07 | 15.710 | 15.780 | 14.890 | 15.000 | 11.302 | 30,231,764 |
| 2024-03-06 | 14.830 | 16.460 | 14.790 | 15.620 | 11.769 | 47,264,381 |
| 2024-03-05 | 14.910 | 15.350 | 14.830 | 14.960 | 11.272 | 20,577,031 |
| 2024-03-04 | 15.200 | 15.530 | 14.810 | 15.190 | 11.445 | 26,183,821 |
| 2024-03-01 | 15.000 | 15.350 | 14.890 | 15.200 | 11.453 | 24,057,329 |
| 2024-02-29 | 14.010 | 15.200 | 14.010 | 15.040 | 11.332 | 31,529,139 |
| 2024-02-28 | 15.840 | 16.180 | 13.990 | 14.170 | 10.677 | 44,884,164 |
| 2024-02-27 | 14.320 | 15.500 | 14.150 | 15.500 | 11.679 | 36,447,382 |
| 2024-02-26 | 13.940 | 14.800 | 13.830 | 14.380 | 10.835 | 33,687,804 |
| 2024-02-23 | 13.780 | 14.720 | 13.510 | 14.460 | 10.895 | 37,557,116 |
| 2024-02-22 | 12.880 | 13.500 | 12.750 | 13.380 | 10.082 | 24,837,734 |
| 2024-02-21 | 12.410 | 13.100 | 12.410 | 12.580 | 9.479 | 21,252,265 |
| 2024-02-20 | 12.390 | 12.860 | 11.910 | 12.660 | 9.539 | 23,435,422 |
| 2024-02-19 | 11.700 | 12.410 | 11.610 | 12.410 | 9.351 | 19,682,097 |
| 2024-02-08 | 10.380 | 11.280 | 10.250 | 11.280 | 8.499 | 19,587,509 |
| 2024-02-07 | 10.500 | 10.910 | 9.990 | 10.250 | 7.723 | 21,486,017 |
| 2024-02-06 | 10.190 | 10.970 | 9.550 | 10.630 | 8.009 | 19,809,355 |
| 2024-02-05 | 11.650 | 11.700 | 10.610 | 10.610 | 7.994 | 13,023,049 |
| 2024-02-02 | 12.420 | 12.850 | 11.300 | 11.790 | 8.883 | 12,823,817 |
| 2024-02-01 | 12.370 | 12.860 | 12.150 | 12.500 | 9.418 | 9,981,185 |
| 2024-01-31 | 13.240 | 13.340 | 12.390 | 12.450 | 9.381 | 10,261,634 |
| 2024-01-30 | 13.650 | 13.940 | 13.210 | 13.250 | 9.984 | 6,804,355 |
| 2024-01-29 | 14.370 | 14.430 | 13.750 | 13.780 | 10.383 | 8,878,330 |
| 2024-01-26 | 14.550 | 14.740 | 14.380 | 14.410 | 10.858 | 8,457,808 |
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.