Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.010	19.370	18.400	18.530	13.962	30,476,763
2023-10-31	19.950	19.970	18.700	19.050	14.354	38,582,634
2023-10-30	19.500	20.070	18.980	20.000	15.070	40,851,760
2023-10-27	20.280	20.570	19.510	20.080	15.130	47,717,797
2023-10-26	19.240	21.600	19.240	20.770	15.650	76,650,311
2023-10-25	18.980	20.240	18.660	19.800	14.919	68,000,766
2023-10-24	20.260	20.480	19.020	19.180	14.452	81,149,930
2023-10-23	18.000	19.250	18.000	19.250	14.504	17,055,289
2023-10-20	17.600	18.480	17.480	17.500	13.186	38,978,314
2023-10-19	18.700	19.500	17.890	17.960	13.532	60,557,883
2023-10-18	19.280	19.350	18.270	19.000	14.316	57,679,955
2023-10-17	18.890	20.200	18.890	19.280	14.527	79,829,312
2023-10-16	21.300	22.670	20.600	20.990	15.815	118,878,791
2023-10-13	18.780	20.610	18.590	20.610	15.529	74,572,339
2023-10-12	19.310	20.230	18.060	18.740	14.120	94,481,585
2023-10-11	17.300	18.950	17.150	18.950	14.278	61,427,722
2023-10-10	17.100	17.480	16.940	17.230	12.982	34,736,489
2023-10-09	16.880	17.530	16.430	17.110	12.892	45,569,092
2023-09-28	15.500	16.480	15.460	16.330	12.304	33,550,825
2023-09-27	15.860	15.890	15.370	15.400	11.604	23,785,591
2023-09-26	16.210	16.340	15.850	15.860	11.950	30,129,038
2023-09-25	16.400	16.850	16.240	16.570	12.485	39,483,393
2023-09-22	15.850	16.450	15.750	16.450	12.395	41,317,758
2023-09-21	15.500	16.310	15.420	15.900	11.980	36,961,871
2023-09-20	15.870	16.430	15.640	15.640	11.784	41,364,390
2023-09-19	16.510	17.220	16.220	16.290	12.274	57,179,257
2023-09-18	16.500	16.980	15.930	15.960	12.025	60,950,926
2023-09-15	18.600	19.140	17.130	17.130	12.907	90,057,680
2023-09-14	18.600	18.600	17.890	18.600	14.015	49,001,132
2023-09-13	15.950	17.710	15.220	16.910	12.741	57,099,749
2023-09-12	16.000	16.370	15.850	16.120	12.146	27,593,686
2023-09-11	15.410	16.590	15.230	16.300	12.282	41,323,921
2023-09-08	14.800	15.410	14.720	15.340	11.558	16,424,060
2023-09-07	15.190	15.200	14.770	14.790	11.144	11,517,763
2023-09-06	14.750	15.230	14.690	15.200	11.453	16,324,246
2023-09-05	14.930	15.110	14.740	14.900	11.227	13,947,415
2023-09-04	14.500	14.850	14.380	14.820	11.167	10,654,128
2023-09-01	14.500	14.600	14.270	14.370	10.827	5,820,886
2023-08-31	14.540	14.750	14.470	14.570	10.978	7,690,320
2023-08-30	14.350	14.850	14.200	14.720	11.091	15,644,917
2023-08-29	13.530	14.250	13.530	14.160	10.669	9,276,185
2023-08-28	13.980	14.130	13.580	13.610	10.255	9,213,703
2023-08-25	13.700	13.720	13.180	13.300	10.021	9,289,814
2023-08-24	13.980	14.110	13.700	13.850	10.436	7,609,511
2023-08-23	14.360	14.360	13.840	13.920	10.488	10,396,522
2023-08-22	14.110	14.560	14.090	14.530	10.948	10,633,782
2023-08-21	13.840	14.330	13.810	14.090	10.616	7,106,067
2023-08-18	14.280	14.380	13.830	13.860	10.443	7,344,097
2023-08-17	14.090	14.380	13.860	14.300	10.775	6,690,969
2023-08-16	14.380	14.410	14.000	14.030	10.571	7,999,177
2023-08-15	14.730	14.870	14.340	14.430	10.873	5,656,971
2023-08-14	14.380	14.630	14.240	14.630	11.023	5,408,688
2023-08-11	14.940	14.980	14.390	14.410	10.858	9,017,004
2023-08-10	14.850	15.030	14.740	14.910	11.234	5,641,586
2023-08-09	15.460	15.460	14.940	14.950	11.264	10,655,656
2023-08-08	15.340	15.630	15.190	15.540	11.709	15,364,052
2023-08-07	15.100	15.450	15.090	15.350	11.566	15,628,641
2023-08-04	14.650	15.090	14.650	15.090	11.370	12,307,230
2023-08-03	14.870	15.020	14.710	14.760	11.121	8,115,019
2023-08-02	14.890	15.040	14.710	14.940	11.257	8,073,007

← NewerPage 13 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.