Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.500	12.800	12.460	12.780	9.573	5,684,808
2022-08-04	12.150	12.520	12.140	12.450	9.326	4,464,537
2022-08-03	12.010	12.530	12.000	12.080	9.049	5,530,498
2022-08-02	12.500	12.580	11.900	11.980	8.974	6,942,613
2022-08-01	12.410	12.620	12.300	12.600	9.438	3,580,951
2022-07-29	12.600	12.720	12.420	12.460	9.333	3,757,556
2022-07-28	12.490	12.850	12.490	12.640	9.468	5,707,507
2022-07-27	12.210	12.490	12.210	12.490	9.356	4,066,395
2022-07-26	12.230	12.300	12.070	12.280	9.198	2,899,913
2022-07-25	12.580	12.580	12.120	12.240	9.169	3,583,779
2022-07-22	12.320	12.510	12.200	12.360	9.258	4,407,459
2022-07-21	12.360	12.510	12.300	12.300	9.213	4,828,807
2022-07-20	12.350	12.580	12.280	12.430	9.311	5,849,605
2022-07-19	12.210	12.480	12.080	12.380	9.273	9,301,218
2022-07-18	11.790	12.230	11.710	12.150	9.101	8,510,976
2022-07-15	12.080	12.140	11.770	11.770	8.816	4,622,879
2022-07-14	12.010	12.180	11.900	12.150	9.101	5,159,075
2022-07-13	11.650	12.090	11.620	12.030	9.011	6,141,220
2022-07-12	11.950	11.950	11.620	11.670	8.742	5,382,710
2022-07-11	11.900	12.100	11.710	11.950	8.951	3,907,260
2022-07-08	11.910	12.120	11.870	11.960	8.959	4,594,336
2022-07-07	11.690	12.220	11.690	12.010	8.996	6,059,134
2022-07-06	11.790	11.970	11.650	11.820	8.854	3,253,637
2022-07-05	12.000	12.090	11.640	11.810	8.846	5,313,469
2022-07-04	12.220	12.260	11.940	12.000	8.989	6,696,515
2022-07-01	12.040	12.470	12.000	12.290	9.206	9,308,378
2022-06-30	12.000	12.350	11.880	12.060	9.034	10,334,059
2022-06-29	11.590	12.550	11.540	12.000	8.989	18,481,793
2022-06-28	11.240	11.620	11.210	11.590	8.682	6,652,952
2022-06-27	11.260	11.340	11.160	11.250	8.427	4,722,576
2022-06-24	11.180	11.320	11.140	11.240	8.419	3,749,145
2022-06-23	10.960	11.150	10.930	11.150	8.352	3,065,537
2022-06-22	11.250	11.250	10.900	10.950	8.202	3,339,153
2022-06-21	11.270	11.330	11.080	11.170	8.367	4,464,845
2022-06-20	11.210	11.360	11.140	11.200	8.390	4,883,840
2022-06-17	11.180	11.240	10.890	11.130	8.337	4,764,150
2022-06-16	10.960	11.300	10.960	11.150	8.352	6,907,956
2022-06-15	10.910	11.320	10.880	10.970	8.217	8,197,832
2022-06-14	10.900	10.940	10.580	10.910	8.172	10,251,990
2022-06-13	12.000	12.000	10.800	10.980	8.225	16,056,017
2022-06-10	11.510	11.980	11.510	11.950	8.951	1,684,022
2022-06-09	12.030	12.030	11.610	11.660	8.734	1,829,687
2022-06-08	12.300	12.300	11.830	12.040	9.019	1,591,397
2022-06-07	12.380	12.380	12.060	12.150	9.101	1,963,250
2022-06-06	12.200	12.930	12.190	12.280	9.184	2,336,443
2022-06-02	12.040	12.280	11.880	12.200	9.124	1,813,884
2022-06-01	11.980	12.230	11.860	12.010	8.982	2,099,471
2022-05-31	11.810	11.940	11.670	11.910	8.907	1,598,097
2022-05-30	11.740	11.800	11.580	11.780	8.810	1,114,589
2022-05-27	11.800	11.930	11.540	11.700	8.750	1,417,815
2022-05-26	11.600	11.830	11.350	11.720	8.765	1,766,024
2022-05-25	11.380	11.590	11.210	11.550	8.638	1,272,730
2022-05-24	11.790	11.880	11.230	11.250	8.413	1,978,152
2022-05-23	11.750	11.850	11.730	11.800	8.825	1,008,577
2022-05-20	11.660	11.900	11.600	11.710	8.757	1,169,557
2022-05-19	11.500	11.710	11.360	11.660	8.720	856,961
2022-05-18	11.630	11.780	11.520	11.630	8.697	1,004,478
2022-05-17	11.600	11.670	11.420	11.550	8.638	1,111,266
2022-05-16	11.800	11.850	11.640	11.680	8.735	1,407,871
2022-05-13	11.560	11.790	11.500	11.700	8.750	1,555,860

← NewerPage 18 of 21 · 1,213 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.