Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.780	14.960	14.560	14.830	11.174	8,135,469
2023-07-31	14.680	14.950	14.560	14.880	11.212	6,768,858
2023-07-28	14.580	14.720	14.420	14.680	11.061	6,582,193
2023-07-27	14.840	14.920	14.550	14.580	10.986	7,196,953
2023-07-26	15.110	15.170	14.750	14.820	11.167	8,047,018
2023-07-25	15.080	15.220	14.880	15.160	11.423	9,348,699
2023-07-24	14.730	15.100	14.710	14.910	11.234	7,170,395
2023-07-21	15.030	15.100	14.670	14.800	11.151	8,746,861
2023-07-20	15.600	15.620	14.930	14.970	11.280	13,813,385
2023-07-19	15.700	15.860	15.460	15.540	11.709	10,953,013
2023-07-18	16.180	16.200	15.700	15.770	11.882	14,014,209
2023-07-17	16.230	16.440	16.020	16.210	12.214	11,619,790
2023-07-14	16.040	16.440	16.000	16.240	12.236	17,389,688
2023-07-13	15.810	16.090	15.700	15.990	12.048	19,435,734
2023-07-12	16.630	16.920	15.770	15.800	11.905	29,053,883
2023-07-11	16.560	16.900	16.460	16.680	12.568	17,310,401
2023-07-10	16.810	16.870	16.240	16.550	12.470	16,448,916
2023-07-07	16.970	17.380	16.250	16.560	12.478	25,756,651
2023-07-06	16.890	17.580	16.800	17.070	12.786	25,461,942
2023-07-05	17.860	17.870	17.080	17.200	12.884	33,472,238
2023-07-04	17.880	18.150	17.580	18.060	13.528	34,558,896
2023-07-03	18.670	18.780	17.800	18.170	13.610	45,627,836
2023-06-30	17.590	19.590	17.500	18.820	14.097	72,306,255
2023-06-29	17.520	18.100	17.260	17.810	13.341	65,681,723
2023-06-28	17.380	19.120	17.100	18.320	13.723	97,715,622
2023-06-27	15.930	17.380	15.830	17.380	13.019	44,446,003
2023-06-26	16.360	16.790	15.770	15.800	11.835	30,137,592
2023-06-21	17.290	17.350	16.410	16.720	12.524	25,723,346
2023-06-20	17.200	17.330	16.930	17.190	12.876	28,735,124
2023-06-19	16.840	17.430	16.620	17.360	13.004	42,138,308
2023-06-16	16.370	17.080	16.100	16.970	12.712	35,217,502
2023-06-15	17.070	17.600	16.550	16.670	12.487	48,642,641
2023-06-14	16.150	17.230	16.060	17.170	12.861	50,439,832
2023-06-13	16.020	16.440	15.870	16.190	12.127	29,378,092
2023-06-12	16.210	16.690	16.100	16.240	12.165	43,110,602
2023-06-09	15.380	16.760	15.150	16.120	12.075	47,898,070
2023-06-08	15.250	15.480	14.960	15.250	11.423	18,407,485
2023-06-07	15.130	15.650	14.850	15.400	11.536	28,709,828
2023-06-06	15.480	15.580	14.850	14.910	11.169	28,630,174
2023-06-05	15.040	15.790	15.020	15.680	11.745	37,857,337
2023-06-02	14.900	15.330	14.810	14.950	11.198	23,145,835
2023-06-01	14.640	15.010	14.530	15.010	11.243	28,544,624
2023-05-31	14.900	14.960	14.550	14.720	11.026	21,258,947
2023-05-30	14.450	14.880	14.190	14.840	11.116	26,723,618
2023-05-29	14.340	14.710	14.220	14.430	10.809	26,115,142
2023-05-26	13.910	14.350	13.910	14.300	10.712	24,295,295
2023-05-25	13.960	14.440	13.610	14.080	10.547	21,506,480
2023-05-24	13.450	13.970	13.430	13.960	10.457	21,600,992
2023-05-23	13.760	13.780	13.420	13.450	10.075	12,542,640
2023-05-22	14.000	14.000	13.610	13.760	10.307	13,626,977
2023-05-19	14.090	14.150	13.840	14.010	10.494	22,935,624
2023-05-18	13.550	14.370	13.550	14.280	10.697	36,661,611
2023-05-17	13.210	13.530	13.170	13.530	10.135	13,984,010
2023-05-16	13.690	13.690	13.210	13.300	9.963	15,453,219
2023-05-15	13.810	13.910	13.280	13.690	10.255	18,366,015
2023-05-12	13.730	13.910	13.630	13.760	10.307	15,116,480
2023-05-11	14.040	14.040	13.630	13.740	10.292	20,063,622
2023-05-10	14.020	14.450	13.910	14.120	10.577	24,139,841
2023-05-09	14.590	14.790	13.930	13.950	10.449	30,418,989
2023-05-08	14.530	14.820	14.130	14.680	10.996	26,540,435

← NewerPage 14 of 21 · 1,212 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.