Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.610	25.850	24.610	25.400	25.400	16,363,112
2026-07-22	24.840	25.650	24.660	25.010	25.010	20,533,986
2026-07-21	23.900	25.140	21.440	25.010	25.010	28,504,020
2026-07-20	25.980	26.300	23.220	23.820	23.820	23,914,971
2026-07-17	27.950	28.050	25.210	25.800	25.800	23,303,713
2026-07-16	28.060	29.130	27.770	27.950	27.950	17,117,824
2026-07-15	28.240	29.720	28.010	28.630	28.630	27,441,867
2026-07-14	29.000	29.500	27.860	29.010	29.010	34,188,344
2026-07-13	34.040	34.040	30.960	30.960	30.960	19,643,916
2026-07-10	32.780	36.050	32.650	34.400	34.400	39,930,938
2026-07-09	31.700	32.850	30.550	32.770	32.770	21,223,580
2026-07-08	31.940	32.770	31.340	31.380	31.380	17,622,004
2026-07-07	33.240	33.710	31.520	31.680	31.680	19,164,723
2026-07-06	36.680	37.150	33.240	33.370	33.370	29,472,547
2026-07-03	35.370	37.160	35.370	36.640	36.640	25,113,648
2026-07-02	35.300	37.130	34.750	35.230	35.230	27,389,783
2026-07-01	35.580	36.470	34.920	35.850	35.850	23,973,580
2026-06-30	34.200	35.860	33.800	35.570	35.570	23,746,385
2026-06-29	34.340	34.620	33.370	33.770	33.770	20,727,436
2026-06-26	34.200	35.540	33.070	34.600	34.600	31,877,947
2026-06-25	35.270	36.110	34.000	34.280	34.280	24,197,084
2026-06-24	34.990	35.990	34.680	35.590	35.590	20,366,424
2026-06-23	35.810	36.260	34.820	34.990	34.990	20,650,408
2026-06-22	37.120	37.440	34.810	36.380	36.380	30,728,287
2026-06-18	36.440	37.730	35.750	37.110	37.110	26,445,381
2026-06-17	36.200	38.410	36.150	37.100	37.100	27,810,961
2026-06-16	38.300	39.300	36.630	36.750	36.750	28,599,711
2026-06-15	36.810	37.660	35.720	37.430	37.405	23,805,520
2026-06-12	38.330	38.970	36.800	37.010	36.985	25,497,131
2026-06-11	36.450	38.980	35.720	37.950	37.925	26,825,869
2026-06-10	39.210	39.630	35.850	37.000	36.975	28,980,619
2026-06-09	40.970	41.370	38.200	39.740	39.714	29,157,305
2026-06-08	40.400	42.990	39.790	40.970	40.943	32,242,148
2026-06-05	41.000	43.230	40.340	42.500	42.472	44,276,711
2026-06-04	39.400	39.930	38.900	39.750	39.724	16,795,230
2026-06-03	39.280	41.300	39.080	40.020	39.993	30,056,189
2026-06-02	39.200	39.700	37.560	39.190	39.164	26,442,971
2026-06-01	40.700	41.190	39.100	39.190	39.164	28,385,381
2026-05-29	45.510	45.800	41.710	41.710	41.682	35,942,219
2026-05-28	44.680	46.500	43.720	46.340	46.309	25,615,051
2026-05-27	47.020	47.800	44.320	45.470	45.440	30,541,340
2026-05-26	47.500	49.400	45.870	46.190	46.159	34,728,039
2026-05-25	48.290	49.000	46.500	48.400	48.368	36,534,031
2026-05-22	46.700	47.550	45.500	47.310	47.278	25,653,689
2026-05-21	49.940	49.990	46.000	46.590	46.559	40,620,660
2026-05-20	48.400	50.130	47.790	49.360	49.327	43,966,727
2026-05-19	50.360	50.850	47.500	48.330	48.298	40,146,320
2026-05-18	49.600	53.210	49.020	50.270	50.236	56,558,719
2026-05-15	49.900	50.100	47.690	48.370	48.338	41,348,688
2026-05-14	52.900	54.000	49.040	49.080	49.047	56,455,594
2026-05-13	51.660	54.200	51.060	52.550	52.515	57,211,379
2026-05-12	52.700	53.960	51.130	52.060	52.025	48,653,551
2026-05-11	52.200	54.400	50.350	53.010	52.975	71,165,219
2026-05-08	50.180	52.450	50.030	51.180	51.146	68,760,469
2026-05-07	48.790	51.750	47.680	51.450	51.416	73,905,633
2026-05-06	44.130	48.030	44.010	48.030	47.998	43,765,359
2026-04-30	42.610	44.080	41.900	43.660	43.631	33,243,340
2026-04-29	42.010	43.160	42.000	42.600	42.572	24,124,369
2026-04-28	44.650	44.890	41.690	42.270	42.242	41,487,141
2026-04-27	45.600	46.780	45.020	45.050	45.020	35,121,473

← NewerPage 2 of 5 · 242 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.