Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.700	15.700	14.350	14.500	10.861	44,665,018
2023-05-04	15.990	16.170	15.440	15.690	11.753	29,576,188
2023-04-28	15.250	16.300	15.150	15.990	11.978	43,727,301
2023-04-27	16.320	16.480	15.210	15.250	11.423	58,743,158
2023-04-26	18.000	18.750	16.880	16.880	12.644	69,865,959
2023-04-25	19.580	20.260	18.340	18.750	14.045	87,639,312
2023-04-24	17.270	19.280	17.270	19.280	14.442	72,539,020
2023-04-21	16.810	18.610	16.510	17.530	13.131	77,858,585
2023-04-20	16.830	17.450	16.780	17.120	12.824	62,857,236
2023-04-19	17.060	17.630	16.610	16.650	12.472	95,081,891
2023-04-18	14.900	16.510	14.900	16.510	12.367	57,649,233
2023-04-17	15.650	15.720	14.900	15.010	11.243	29,405,133
2023-04-14	14.650	16.100	14.650	15.630	11.708	48,299,339
2023-04-13	15.600	15.600	14.580	14.640	10.966	28,203,932
2023-04-12	15.100	15.670	14.940	15.610	11.693	21,785,784
2023-04-11	15.100	15.320	14.810	15.200	11.386	14,893,231
2023-04-10	15.670	15.760	15.050	15.120	11.326	20,869,168
2023-04-07	16.140	16.140	15.410	15.670	11.738	25,244,855
2023-04-06	15.500	16.100	15.450	15.900	11.910	41,204,074
2023-04-04	15.650	15.900	15.420	15.660	11.730	40,077,894
2023-04-03	15.120	15.780	15.050	15.780	11.820	43,960,168
2023-03-31	14.850	15.240	14.460	15.180	11.371	24,884,262
2023-03-30	15.560	15.610	14.630	14.850	11.124	32,165,737
2023-03-29	14.590	15.580	14.580	15.410	11.543	39,578,044
2023-03-28	14.990	14.990	14.570	14.650	10.974	19,387,764
2023-03-27	15.220	15.500	14.930	15.120	11.326	25,578,242
2023-03-24	15.380	15.450	14.920	15.300	11.461	34,448,279
2023-03-23	15.300	15.610	15.050	15.580	11.670	41,687,754
2023-03-22	14.800	15.450	14.520	15.450	11.573	38,181,504
2023-03-21	14.690	15.040	14.320	14.890	11.154	18,017,212
2023-03-20	14.800	15.200	14.660	14.940	11.191	27,458,223
2023-03-17	14.520	14.970	14.370	14.840	11.116	22,702,327
2023-03-16	14.540	14.680	14.210	14.270	10.689	18,219,882
2023-03-15	14.860	14.980	14.490	14.580	10.921	19,061,334
2023-03-14	15.100	15.140	14.510	14.820	11.101	22,822,223
2023-03-13	14.610	15.200	14.610	15.180	11.371	26,362,921
2023-03-10	15.010	15.380	14.660	14.700	11.011	29,028,445
2023-03-09	15.450	15.500	14.960	15.200	11.386	35,613,743
2023-03-08	14.700	15.840	14.690	15.550	11.648	47,966,366
2023-03-07	14.930	15.400	14.910	15.000	11.236	49,464,902
2023-03-06	15.460	16.370	15.300	15.910	11.918	60,133,337
2023-03-03	15.250	16.360	14.850	15.620	11.700	63,663,962
2023-03-02	14.780	15.940	14.670	15.300	11.461	66,780,131
2023-03-01	14.090	14.800	14.020	14.770	11.064	53,645,061
2023-02-28	14.040	14.170	13.750	13.920	10.427	20,701,662
2023-02-27	13.890	14.190	13.780	13.830	10.360	23,566,722
2023-02-24	13.720	14.090	13.680	13.900	10.412	28,904,138
2023-02-23	14.180	14.200	13.660	13.700	10.262	32,249,924
2023-02-22	14.050	14.270	13.880	14.240	10.667	25,407,616
2023-02-21	14.300	14.510	14.040	14.140	10.592	34,762,839
2023-02-20	14.080	14.480	14.080	14.380	10.772	38,825,643
2023-02-17	15.290	15.290	14.510	14.510	10.869	74,021,373
2023-02-16	17.200	17.440	16.120	16.120	12.075	97,143,875
2023-02-15	17.860	17.910	17.450	17.910	13.416	40,610,740
2023-02-14	16.280	16.280	16.280	16.280	12.195	37,771,225
2023-02-13	14.400	15.150	14.400	14.800	11.086	49,424,739
2023-02-10	15.210	15.950	14.860	15.020	11.251	76,473,093
2023-02-09	13.660	15.510	13.410	14.860	11.131	75,193,476
2023-02-08	15.170	15.170	14.230	14.660	10.981	77,020,500
2023-02-07	12.490	13.790	12.360	13.790	10.330	12,855,284

← NewerPage 15 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.