Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	48.500	48.670	45.000	45.620	45.590	49,812,480
2026-04-23	51.610	52.130	49.090	49.100	49.067	47,157,699
2026-04-22	50.190	52.850	49.010	52.130	52.095	54,005,969
2026-04-21	52.330	53.750	50.600	51.180	51.146	57,104,641
2026-04-20	50.360	55.000	50.200	52.880	52.845	78,504,891
2026-04-17	48.520	53.060	48.400	51.020	50.986	77,837,234
2026-04-16	47.490	50.000	46.560	49.380	49.347	66,690,023
2026-04-15	47.550	49.490	46.560	47.140	47.109	65,695,203
2026-04-14	45.550	49.010	43.900	48.020	47.988	72,767,477
2026-04-13	45.060	45.820	44.400	45.210	45.180	36,826,559
2026-04-10	47.600	47.980	45.510	45.530	45.500	56,260,941
2026-04-09	47.500	48.870	46.480	47.370	47.338	60,853,781
2026-04-08	46.670	51.090	46.550	49.070	49.037	89,033,664
2026-04-07	44.580	48.720	44.530	47.530	47.498	101,456,703
2026-04-03	42.010	45.340	41.980	45.340	45.310	63,330,113
2026-04-02	42.810	43.840	40.930	41.220	41.193	35,079,441
2026-04-01	44.600	44.940	42.000	42.800	42.771	53,874,609
2026-03-31	42.700	46.720	42.610	44.550	44.520	78,225,195
2026-03-30	39.320	43.200	39.320	42.670	42.642	55,872,129
2026-03-27	40.120	41.000	38.800	40.600	40.573	46,241,379
2026-03-26	40.910	42.140	39.330	41.840	41.812	61,801,180
2026-03-25	40.140	40.730	39.400	39.930	39.903	22,279,221
2026-03-24	39.200	39.300	37.400	38.750	38.724	22,512,900
2026-03-23	39.200	40.840	38.130	38.460	38.434	25,675,230
2026-03-20	41.600	41.700	39.750	39.800	39.773	21,318,539
2026-03-19	40.500	42.060	40.500	41.080	41.053	27,290,381
2026-03-18	39.650	41.920	39.270	41.670	41.642	32,592,260
2026-03-17	41.100	41.490	39.200	39.270	39.244	16,747,779
2026-03-16	40.320	40.800	39.720	40.770	40.743	18,970,230
2026-03-13	41.270	41.990	40.200	40.310	40.283	24,946,500
2026-03-12	43.000	43.160	41.200	41.880	41.852	26,425,340
2026-03-11	44.120	44.480	42.980	43.080	43.051	25,221,490
2026-03-10	43.880	44.500	43.130	43.640	43.611	26,068,189
2026-03-09	42.430	43.380	41.420	43.010	42.981	29,395,619
2026-03-06	43.300	44.860	42.880	43.900	43.871	25,382,381
2026-03-05	44.380	44.500	42.870	43.900	43.871	28,526,471
2026-03-04	42.620	44.780	42.620	43.330	43.301	28,249,029
2026-03-03	48.750	48.870	44.510	44.510	44.480	46,519,340
2026-03-02	47.090	50.350	47.050	49.450	49.417	55,150,738
2026-02-27	46.700	48.920	46.310	47.960	47.928	43,924,910
2026-02-26	46.380	48.000	45.300	47.170	47.139	44,297,762
2026-02-25	45.220	47.330	44.710	47.100	47.069	50,728,031
2026-02-24	45.600	46.270	44.900	45.220	45.190	28,946,770
2026-02-13	46.200	46.300	44.680	45.220	45.190	31,956,170
2026-02-12	46.310	47.170	45.280	45.800	45.769	40,674,711
2026-02-11	47.910	48.420	46.200	46.310	46.279	42,246,238
2026-02-10	50.300	50.700	47.200	47.940	47.908	55,272,262
2026-02-09	51.880	52.120	49.600	50.700	50.666	60,749,113
2026-02-06	51.200	52.990	49.880	51.190	51.156	72,459,023
2026-02-05	51.010	52.990	50.360	51.250	51.216	61,566,512
2026-02-04	53.900	55.040	52.640	52.810	52.775	110,339,102
2026-02-03	48.510	52.810	48.110	52.810	52.775	74,729,297
2026-02-02	48.050	50.360	47.770	48.010	47.978	70,261,266
2026-01-30	48.000	49.770	46.600	46.850	46.819	55,189,281
2026-01-29	49.980	50.890	48.000	48.200	48.168	71,073,789
2026-01-28	54.000	54.000	48.500	50.700	50.666	94,957,039
2026-01-27	50.500	55.540	50.500	52.700	52.665	95,783,359
2026-01-26	53.500	57.350	50.810	55.250	55.213	140,149,203
2026-01-23	47.690	52.170	47.450	52.170	52.135	64,786,473
2026-01-22	45.790	47.860	44.700	47.430	47.398	65,813,125

← NewerPage 3 of 21 · 1,219 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.