Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.310	11.660	11.220	11.550	8.638	1,811,357
2022-05-11	11.460	11.780	11.310	11.320	8.466	2,037,144
2022-05-10	11.220	11.520	11.100	11.440	8.555	1,194,298
2022-05-09	11.210	11.440	11.080	11.340	8.481	1,391,261
2022-05-06	11.000	11.250	10.830	11.220	8.391	1,658,349
2022-05-05	10.910	11.240	10.810	11.110	8.309	1,963,202
2022-04-29	10.440	10.970	10.440	10.900	8.151	2,425,503
2022-04-28	10.440	10.690	10.220	10.430	7.800	2,000,829
2022-04-27	10.050	10.590	9.790	10.440	7.807	3,392,785
2022-04-26	11.030	11.110	10.170	10.170	7.606	3,858,192
2022-04-25	12.150	12.380	11.300	11.300	8.451	2,987,987
2022-04-22	12.770	12.870	12.550	12.560	9.393	1,133,758
2022-04-21	13.300	13.670	12.710	12.750	9.535	1,626,055
2022-04-20	13.300	13.620	13.200	13.200	9.872	962,553
2022-04-19	13.330	13.570	13.270	13.410	10.029	900,316
2022-04-18	13.210	13.370	12.820	13.270	9.924	991,836
2022-04-15	13.710	13.710	13.000	13.210	9.879	2,126,770
2022-04-14	13.720	13.860	13.680	13.710	10.253	874,771
2022-04-13	13.970	13.970	13.600	13.640	10.201	1,339,385
2022-04-12	13.840	14.020	13.700	13.970	10.447	1,288,271
2022-04-11	14.510	14.510	13.820	13.850	10.358	2,033,735
2022-04-08	14.740	14.860	14.400	14.460	10.814	1,356,475
2022-04-07	15.010	15.070	14.720	14.720	11.008	983,321
2022-04-06	14.990	15.280	14.890	15.020	11.233	1,269,670
2022-04-01	14.910	14.930	14.750	14.840	11.098	676,899
2022-03-31	15.000	15.040	14.830	14.910	11.150	1,017,869
2022-03-30	14.850	15.040	14.850	14.990	11.210	1,083,291
2022-03-29	15.180	15.190	14.850	14.900	11.143	982,151
2022-03-28	14.850	15.190	14.500	15.120	11.307	1,387,173
2022-03-25	15.020	15.180	14.910	14.910	11.150	1,136,461
2022-03-24	15.470	15.480	15.060	15.080	11.277	1,864,150
2022-03-23	14.990	15.620	14.970	15.410	11.524	3,387,771
2022-03-22	14.990	15.090	14.830	14.990	11.210	1,309,365
2022-03-21	15.000	15.090	14.800	14.990	11.210	814,975
2022-03-18	14.760	15.040	14.730	14.940	11.173	1,209,786
2022-03-17	14.860	15.060	14.770	14.800	11.068	1,887,699
2022-03-16	14.600	14.850	14.140	14.740	11.023	1,904,918
2022-03-15	14.910	14.910	14.420	14.450	10.806	2,205,972
2022-03-14	15.200	15.200	14.910	14.910	11.150	1,191,971
2022-03-11	15.040	15.310	14.740	15.270	11.420	1,378,489
2022-03-10	15.310	15.490	15.100	15.120	11.307	1,978,291
2022-03-09	15.270	15.400	14.410	15.070	11.270	3,101,453
2022-03-08	15.520	15.680	15.260	15.270	11.420	2,780,547
2022-03-07	15.990	16.070	15.520	15.530	11.614	4,286,150
2022-03-04	16.530	16.580	16.080	16.080	12.025	4,402,487
2022-03-03	16.410	16.650	16.180	16.470	12.317	9,013,121
2022-03-02	16.060	16.990	15.720	16.760	12.534	11,417,420
2022-03-01	15.870	16.000	15.720	15.940	11.921	1,725,570
2022-02-28	15.800	15.930	15.560	15.870	11.868	1,836,425
2022-02-25	15.900	16.060	15.790	15.800	11.816	2,143,809
2022-02-24	16.230	16.270	15.500	15.790	11.808	3,848,612
2022-02-23	15.800	16.220	15.780	16.170	12.093	2,969,508
2022-02-22	15.780	15.950	15.630	15.880	11.876	2,019,672
2022-02-21	15.700	15.980	15.700	15.890	11.883	2,024,372
2022-02-18	15.470	15.640	15.410	15.610	11.674	1,311,267
2022-02-17	15.480	15.710	15.400	15.480	11.577	1,159,134
2022-02-16	15.660	15.760	15.550	15.610	11.674	1,127,264
2022-02-15	15.490	15.710	15.400	15.530	11.614	1,303,760
2022-02-14	15.410	15.740	15.330	15.530	11.614	1,547,782
2022-02-11	15.630	15.690	15.330	15.450	11.554	1,807,489

← NewerPage 19 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.