Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.190	13.180	12.100	12.540	9.393	14,349,765
2023-02-03	12.160	12.220	12.000	12.200	9.139	5,371,235
2023-02-02	12.050	12.500	12.050	12.080	9.049	5,984,451
2023-02-01	11.910	12.140	11.860	12.120	9.079	7,503,178
2023-01-31	11.810	11.840	11.670	11.800	8.839	3,339,014
2023-01-30	11.870	11.900	11.770	11.810	8.846	4,589,361
2023-01-20	11.710	11.800	11.620	11.730	8.787	3,749,630
2023-01-19	11.730	11.780	11.620	11.720	8.779	4,935,608
2023-01-18	11.560	11.800	11.560	11.670	8.742	6,779,002
2023-01-17	11.480	11.920	11.480	11.650	8.727	11,006,089
2023-01-16	11.190	11.390	11.140	11.330	8.487	3,960,935
2023-01-13	11.400	11.470	11.190	11.300	8.464	5,942,238
2023-01-12	11.200	11.280	11.040	11.080	8.300	3,757,326
2023-01-11	11.020	11.160	10.970	10.990	8.232	1,682,072
2023-01-10	11.100	11.100	10.960	11.060	8.285	1,775,152
2023-01-09	11.140	11.230	11.030	11.070	8.292	2,178,282
2023-01-06	11.160	11.210	11.010	11.030	8.262	2,491,384
2023-01-05	11.210	11.240	11.100	11.160	8.360	2,396,426
2023-01-04	11.000	11.190	10.960	11.160	8.360	3,315,263
2023-01-03	10.620	11.020	10.550	10.990	8.232	3,721,384
2022-12-30	10.630	10.640	10.530	10.620	7.955	1,483,637
2022-12-29	10.550	10.680	10.510	10.540	7.895	1,509,240
2022-12-28	10.720	10.720	10.510	10.610	7.948	1,863,207
2022-12-27	10.720	10.770	10.610	10.750	8.052	1,936,659
2022-12-26	10.560	10.730	10.550	10.700	8.015	1,949,644
2022-12-23	10.500	10.670	10.420	10.550	7.903	1,905,444
2022-12-22	10.760	10.790	10.510	10.540	7.895	2,657,043
2022-12-21	10.900	10.900	10.650	10.700	8.015	2,369,317
2022-12-20	10.750	10.930	10.720	10.840	8.120	1,970,477
2022-12-19	11.180	11.180	10.800	10.820	8.105	3,062,178
2022-12-16	11.310	11.350	11.090	11.110	8.322	3,916,350
2022-12-15	11.260	11.450	11.210	11.370	8.517	2,381,310
2022-12-14	11.350	11.450	11.250	11.270	8.442	2,531,433
2022-12-13	11.500	11.500	11.310	11.310	8.472	2,940,877
2022-12-12	11.400	11.520	11.380	11.470	8.592	2,601,561
2022-12-09	11.610	11.650	11.390	11.400	8.539	4,775,114
2022-12-08	11.710	11.750	11.540	11.540	8.644	3,828,123
2022-12-07	11.870	11.900	11.720	11.750	8.801	3,507,345
2022-12-06	11.970	12.090	11.800	11.870	8.891	6,194,593
2022-12-05	11.750	11.970	11.690	11.890	8.906	5,374,298
2022-12-02	11.590	11.780	11.540	11.670	8.742	4,213,205
2022-12-01	11.380	11.640	11.380	11.590	8.682	5,395,442
2022-11-30	11.330	11.420	11.280	11.320	8.479	3,365,430
2022-11-29	11.150	11.400	11.150	11.400	8.539	3,761,313
2022-11-28	11.420	11.420	11.060	11.160	8.360	4,797,037
2022-11-25	11.700	11.730	11.400	11.420	8.554	4,585,895
2022-11-24	11.590	11.850	11.560	11.610	8.697	4,537,144
2022-11-23	11.870	11.960	11.500	11.620	8.704	7,702,244
2022-11-22	11.880	12.230	11.850	11.980	8.974	7,438,902
2022-11-21	12.000	12.080	11.810	11.920	8.929	5,593,285
2022-11-18	12.190	12.380	12.050	12.060	9.034	9,024,604
2022-11-17	12.060	12.150	11.870	12.110	9.071	8,052,699
2022-11-16	11.900	12.050	11.880	12.000	8.989	7,316,737
2022-11-15	11.680	11.910	11.560	11.900	8.914	6,358,588
2022-11-14	11.570	11.790	11.380	11.660	8.734	6,499,429
2022-11-11	11.870	12.030	11.540	11.560	8.659	8,426,049
2022-11-10	11.700	11.940	11.650	11.670	8.742	4,611,873
2022-11-09	11.950	12.000	11.750	11.750	8.801	4,931,070
2022-11-08	11.930	11.980	11.720	11.950	8.951	4,624,706
2022-11-07	12.050	12.100	11.880	11.950	8.951	6,069,064

← NewerPage 16 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.