Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.990	12.100	11.930	12.050	9.026	7,291,967
2022-11-03	12.010	12.130	11.900	12.030	9.011	5,642,722
2022-11-02	11.960	12.220	11.810	12.160	9.109	10,861,078
2022-11-01	11.690	12.150	11.510	12.010	8.996	11,942,821
2022-10-31	11.400	11.790	11.320	11.660	8.734	7,040,752
2022-10-28	12.110	12.200	11.410	11.450	8.577	14,933,700
2022-10-27	11.700	12.770	11.590	12.280	9.198	20,982,229
2022-10-26	11.220	11.690	11.190	11.620	8.704	6,039,945
2022-10-25	11.330	11.550	11.100	11.270	8.442	5,688,774
2022-10-24	11.520	11.780	11.330	11.410	8.547	6,906,994
2022-10-21	11.500	11.600	11.350	11.470	8.592	4,934,780
2022-10-20	11.360	11.570	11.250	11.370	8.517	6,613,978
2022-10-19	11.520	11.700	11.320	11.530	8.637	8,615,456
2022-10-18	11.220	11.450	11.140	11.400	8.539	6,689,046
2022-10-17	11.020	11.300	11.000	11.250	8.427	6,826,156
2022-10-14	11.010	11.170	11.000	11.090	8.307	8,025,139
2022-10-13	10.690	11.140	10.650	10.990	8.232	10,796,151
2022-10-12	10.440	10.980	10.310	10.770	8.067	12,179,953
2022-10-11	10.220	10.330	10.120	10.270	7.693	3,749,427
2022-10-10	10.580	10.580	10.090	10.180	7.625	4,344,428
2022-09-30	10.560	10.640	10.370	10.430	7.813	4,779,330
2022-09-29	10.820	10.860	10.440	10.540	7.895	6,151,033
2022-09-28	11.000	11.040	10.660	10.760	8.060	7,012,351
2022-09-27	10.900	11.090	10.860	11.060	8.285	6,327,053
2022-09-26	11.110	11.200	10.810	10.870	8.142	6,937,752
2022-09-23	11.640	11.700	11.140	11.230	8.412	11,388,934
2022-09-22	11.890	12.020	11.610	11.650	8.727	8,248,573
2022-09-21	12.100	12.100	11.630	11.900	8.914	7,366,001
2022-09-20	12.100	12.260	12.020	12.120	9.079	6,888,140
2022-09-19	12.210	12.290	11.960	12.010	8.996	7,432,639
2022-09-16	12.260	12.460	12.190	12.270	9.191	10,161,993
2022-09-15	12.740	12.840	12.110	12.260	9.184	15,682,696
2022-09-14	12.600	12.780	12.530	12.730	9.536	11,186,999
2022-09-13	12.990	13.080	12.680	12.800	9.588	15,571,662
2022-09-09	13.040	13.160	12.830	12.990	9.730	20,495,989
2022-09-08	13.400	13.600	12.970	12.970	9.715	41,002,936
2022-09-07	14.500	14.590	14.060	14.060	10.532	52,748,061
2022-09-06	14.160	15.990	14.100	15.620	11.700	78,295,447
2022-09-05	15.680	16.290	14.370	14.540	10.891	67,897,666
2022-09-02	13.190	14.810	13.180	14.810	11.094	48,781,568
2022-09-01	13.320	13.620	13.040	13.460	10.082	27,962,586
2022-08-31	12.420	13.660	12.420	13.660	10.232	10,883,933
2022-08-30	11.980	12.520	11.980	12.420	9.303	9,007,855
2022-08-29	12.090	12.190	11.920	12.060	9.034	6,835,673
2022-08-26	12.210	12.770	12.210	12.320	9.228	7,102,471
2022-08-25	12.880	12.940	12.130	12.280	9.198	12,988,599
2022-08-24	13.540	13.540	12.770	12.880	9.648	14,397,969
2022-08-23	13.230	13.660	13.010	13.610	10.195	13,980,760
2022-08-22	13.360	13.790	13.130	13.540	10.142	20,194,051
2022-08-19	14.030	14.100	13.210	13.210	9.895	28,862,759
2022-08-18	12.760	14.030	12.650	14.030	10.509	20,475,709
2022-08-17	12.650	12.770	12.600	12.750	9.551	3,470,584
2022-08-16	12.660	12.850	12.620	12.660	9.483	4,123,409
2022-08-15	12.830	12.870	12.650	12.680	9.498	4,278,897
2022-08-12	13.080	13.230	12.820	12.850	9.625	6,213,586
2022-08-11	12.950	13.210	12.910	13.110	9.820	7,463,628
2022-08-10	12.900	12.990	12.750	12.940	9.693	5,150,020
2022-08-09	12.870	12.940	12.620	12.900	9.663	5,162,442
2022-08-08	12.800	12.990	12.670	12.800	9.588	5,848,942
2022-08-05	12.500	12.800	12.460	12.780	9.573	5,684,808

← NewerPage 17 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.