Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.770	15.780	15.480	15.630	11.689	2,041,770
2022-02-09	15.230	15.800	15.210	15.750	11.779	3,396,772
2022-02-08	15.090	15.260	15.030	15.260	11.412	1,042,305
2022-02-07	15.000	15.140	15.000	15.070	11.270	994,143
2022-01-28	14.800	14.960	14.660	14.820	11.083	1,355,333
2022-01-27	15.180	15.180	14.600	14.660	10.963	2,287,723
2022-01-26	14.920	15.210	14.790	15.100	11.292	1,817,241
2022-01-25	16.030	16.190	14.970	14.970	11.195	6,013,377
2022-01-24	15.950	16.280	15.900	16.140	12.070	1,836,200
2022-01-21	16.040	16.250	15.880	15.990	11.958	2,143,312
2022-01-20	16.370	16.460	16.030	16.070	12.018	2,388,395
2022-01-19	16.380	16.520	16.290	16.410	12.272	2,066,725
2022-01-18	16.540	16.560	16.300	16.400	12.265	3,152,715
2022-01-17	15.990	16.500	15.990	16.490	12.332	4,322,572
2022-01-14	16.000	16.240	15.960	15.990	11.958	1,807,337
2022-01-13	16.150	16.330	16.050	16.160	12.085	3,606,237
2022-01-12	15.910	16.120	15.900	16.020	11.980	2,030,310
2022-01-11	15.920	16.050	15.840	15.910	11.898	1,395,655
2022-01-10	15.760	15.950	15.530	15.920	11.906	1,854,735
2022-01-07	16.000	16.150	15.700	15.760	11.786	2,320,011
2022-01-06	15.830	16.080	15.830	15.940	11.921	1,721,754
2022-01-05	16.150	16.280	15.870	15.980	11.951	2,535,877
2022-01-04	15.990	16.260	15.990	16.200	12.115	1,975,495
2021-12-31	15.980	16.060	15.820	16.000	11.965	1,521,978
2021-12-30	15.790	15.970	15.700	15.930	11.913	1,644,988
2021-12-29	15.750	15.860	15.560	15.780	11.801	1,129,636
2021-12-28	15.570	15.870	15.570	15.710	11.749	1,949,813
2021-12-27	15.660	15.840	15.450	15.560	11.636	2,262,421
2021-12-24	16.030	16.130	15.580	15.650	11.704	2,846,320
2021-12-23	16.130	16.300	16.000	16.020	11.980	2,198,497
2021-12-22	16.210	16.430	16.160	16.240	12.145	1,893,192
2021-12-21	16.080	16.320	16.010	16.270	12.167	1,340,650
2021-12-20	16.470	16.610	16.080	16.100	12.040	2,249,303
2021-12-17	16.690	16.690	16.400	16.450	12.302	2,584,868
2021-12-16	16.310	16.700	16.260	16.700	12.489	4,486,446
2021-12-15	16.300	16.700	16.140	16.400	12.265	4,186,567
2021-12-14	16.150	16.360	16.150	16.310	12.197	1,964,208
2021-12-13	16.130	16.320	16.020	16.270	12.167	2,902,177
2021-12-10	16.070	16.190	15.820	16.020	11.980	3,198,136
2021-12-09	16.150	16.240	15.980	16.070	12.018	3,291,005
2021-12-08	16.150	16.360	16.060	16.240	12.145	2,229,691
2021-12-07	16.360	16.590	15.920	16.120	12.055	3,279,973
2021-12-06	16.800	16.800	16.250	16.340	12.220	3,196,396
2021-12-03	16.620	16.900	16.560	16.710	12.496	3,320,381
2021-12-02	16.770	16.930	16.540	16.690	12.481	3,665,676
2021-12-01	17.330	17.380	16.750	16.910	12.646	7,691,477
2021-11-30	15.980	17.440	15.980	17.210	12.870	12,534,928
2021-11-29	16.220	16.260	15.800	15.950	11.928	3,928,443
2021-11-26	17.000	17.000	16.370	16.430	12.287	4,064,877
2021-11-25	17.020	17.210	16.720	16.790	12.556	6,521,766
2021-11-24	16.290	17.400	16.140	17.090	12.781	10,675,630
2021-11-23	16.070	16.300	16.000	16.160	12.085	2,326,690
2021-11-22	15.930	16.250	15.770	16.180	12.100	2,788,631
2021-11-19	15.500	15.930	15.500	15.880	11.876	2,578,451
2021-11-18	15.820	15.950	15.460	15.500	11.592	2,610,695
2021-11-17	15.680	15.880	15.600	15.850	11.853	2,345,577
2021-11-16	15.880	15.960	15.740	15.770	11.793	2,228,592
2021-11-15	15.760	15.930	15.720	15.880	11.876	1,736,932
2021-11-12	15.740	15.780	15.580	15.760	11.786	1,688,590
2021-11-11	15.420	15.750	15.420	15.750	11.779	2,361,225

← NewerPage 20 of 21 · 1,220 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.