Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.270	14.700	13.970	14.640	11.031	11,000,572
2024-01-24	14.050	14.200	13.530	14.150	10.662	8,414,388
2024-01-23	13.630	14.190	13.630	14.020	10.564	7,707,796
2024-01-22	14.590	14.750	13.610	13.740	10.353	9,673,814
2024-01-19	14.890	15.040	14.590	14.590	10.993	5,868,171
2024-01-18	14.710	14.900	14.390	14.880	11.212	8,545,887
2024-01-17	15.160	15.160	14.730	14.730	11.099	4,809,729
2024-01-16	15.250	15.250	14.860	15.070	11.355	5,892,321
2024-01-15	15.250	15.400	15.090	15.250	11.491	3,741,794
2024-01-12	15.450	15.570	15.200	15.260	11.498	6,214,266
2024-01-11	15.090	15.590	14.980	15.540	11.709	7,879,422
2024-01-10	15.370	15.390	14.880	15.060	11.347	5,805,643
2024-01-09	15.420	15.700	15.310	15.390	11.596	5,935,170
2024-01-08	15.880	15.880	15.380	15.380	11.588	6,814,202
2024-01-05	16.480	16.490	15.710	15.810	11.912	10,275,635
2024-01-04	16.530	16.730	16.310	16.470	12.410	9,189,362
2024-01-03	16.550	16.600	16.230	16.420	12.372	7,687,558
2024-01-02	16.670	16.900	16.560	16.590	12.500	9,459,784
2023-12-29	16.370	16.790	16.210	16.760	12.628	10,697,007
2023-12-28	16.170	16.500	15.980	16.370	12.334	9,954,500
2023-12-27	15.670	16.250	15.620	16.180	12.191	9,913,030
2023-12-26	16.100	16.110	15.540	15.610	11.762	6,178,256
2023-12-25	16.060	16.140	15.770	15.980	12.041	5,463,380
2023-12-22	16.200	16.380	15.860	15.930	12.003	8,001,096
2023-12-21	16.010	16.410	15.800	16.220	12.221	8,881,676
2023-12-20	16.440	16.530	16.000	16.030	12.078	8,184,107
2023-12-19	16.310	16.470	16.170	16.440	12.387	7,036,000
2023-12-18	16.580	16.660	16.300	16.350	12.319	8,258,882
2023-12-15	16.940	17.060	16.600	16.630	12.530	10,576,925
2023-12-14	17.060	17.300	16.910	16.940	12.764	9,529,269
2023-12-13	17.250	17.380	16.920	16.930	12.756	9,401,453
2023-12-12	17.250	17.560	17.170	17.290	13.028	10,988,700
2023-12-11	17.350	17.350	16.770	17.180	12.945	14,725,973
2023-12-08	16.830	17.460	16.830	17.300	13.035	17,663,806
2023-12-07	16.710	17.080	16.620	16.900	12.734	11,582,231
2023-12-06	16.850	16.950	16.600	16.740	12.613	12,989,576
2023-12-05	17.660	17.660	16.940	16.940	12.764	17,434,902
2023-12-04	17.940	18.090	17.590	17.740	13.367	17,925,328
2023-12-01	17.160	18.060	17.160	18.010	13.570	25,042,367
2023-11-30	17.370	17.450	16.970	17.330	13.058	13,253,539
2023-11-29	17.160	17.380	17.020	17.250	12.997	12,270,009
2023-11-28	17.870	18.020	17.030	17.250	12.997	24,662,974
2023-11-27	17.540	17.930	17.460	17.880	13.472	13,951,328
2023-11-24	18.400	18.520	17.560	17.720	13.352	19,334,217
2023-11-23	18.580	18.620	17.800	18.100	13.638	21,987,284
2023-11-22	19.130	19.130	18.150	18.500	13.939	30,201,825
2023-11-21	18.840	19.830	18.800	19.470	14.670	50,812,810
2023-11-20	19.030	19.040	18.560	18.710	14.098	18,952,329
2023-11-17	19.030	19.060	18.600	19.030	14.339	19,624,910
2023-11-16	19.100	19.280	18.910	19.000	14.316	18,987,663
2023-11-15	19.480	19.540	18.860	19.160	14.437	27,763,711
2023-11-14	18.690	19.300	18.600	19.300	14.542	39,558,648
2023-11-13	18.100	18.680	18.080	18.650	14.052	26,506,714
2023-11-10	18.390	18.490	17.990	18.030	13.585	18,915,942
2023-11-09	18.460	18.780	18.210	18.330	13.811	21,522,771
2023-11-08	18.660	18.860	18.230	18.600	14.015	32,466,844
2023-11-07	18.400	18.940	18.220	18.860	14.211	33,638,559
2023-11-06	18.080	18.560	17.800	18.510	13.947	31,273,651
2023-11-03	17.850	18.060	17.510	17.890	13.480	25,256,113
2023-11-02	18.450	18.580	17.680	17.730	13.359	35,322,373

← NewerPage 12 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.