Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.140	47.100	43.990	45.300	45.270	63,976,129
2026-01-20	51.600	52.350	46.140	46.140	46.109	65,605,648
2026-01-19	50.790	52.980	50.130	51.270	51.236	72,297,695
2026-01-16	51.000	55.550	51.000	51.710	51.676	115,017,695
2026-01-15	56.670	58.000	56.670	56.670	56.632	20,617,109
2026-01-14	67.880	69.000	62.970	62.970	62.928	124,688,797
2026-01-13	68.380	73.350	60.170	69.970	69.923	171,268,406
2026-01-12	66.860	66.860	66.860	66.860	66.815	8,493,429
2026-01-09	57.310	61.000	56.750	60.780	60.739	132,095,297
2026-01-08	55.010	57.310	53.510	57.310	57.272	66,481,484
2026-01-07	47.000	52.100	47.000	52.100	52.065	107,817,102
2026-01-06	43.110	49.470	43.090	47.360	47.328	135,988,000
2026-01-05	43.660	46.970	42.000	45.810	45.779	154,936,188
2025-12-31	39.720	43.670	39.020	42.700	42.672	161,523,109
2025-12-30	41.030	42.820	39.500	39.700	39.674	135,175,906
2025-12-29	43.890	45.820	42.110	42.480	42.452	149,087,812
2025-12-26	39.530	42.000	37.010	42.000	41.972	113,930,398
2025-12-25	35.830	38.180	35.830	38.180	38.155	114,507,102
2025-12-24	30.880	35.350	30.330	34.710	34.687	142,893,203
2025-12-23	35.370	35.660	31.820	32.650	32.628	146,963,391
2025-12-22	33.500	35.350	31.300	35.350	35.326	147,855,203
2025-12-19	34.090	35.200	31.500	32.140	32.119	122,845,000
2025-12-18	32.230	34.110	32.030	32.430	32.408	136,806,594
2025-12-17	35.210	35.600	31.690	31.690	31.669	147,593,500
2025-12-16	35.210	35.210	34.430	35.210	35.187	50,294,754
2025-12-15	30.500	32.010	30.500	32.010	31.989	101,202,305
2025-12-12	27.560	29.200	27.560	29.100	29.081	94,328,648
2025-12-11	29.720	29.800	28.000	28.270	28.251	87,509,172
2025-12-10	30.000	31.500	29.030	29.220	29.201	107,448,094
2025-12-09	32.420	33.000	29.510	29.730	29.710	151,819,203
2025-12-08	31.000	32.420	30.180	32.420	32.398	48,308,559
2025-12-05	28.010	29.800	27.320	29.470	29.450	138,688,500
2025-12-04	27.570	30.500	27.060	28.140	28.121	148,994,797
2025-12-03	30.450	31.500	28.020	28.050	28.031	198,873,594
2025-12-02	28.780	28.780	28.780	28.780	28.761	5,059,007
2025-12-01	26.160	26.160	26.160	26.160	26.143	3,086,550
2025-11-28	23.780	23.780	23.780	23.780	23.764	7,318,822
2025-11-27	19.860	21.620	19.520	21.620	21.606	57,631,727
2025-11-26	19.950	20.220	19.210	19.650	19.637	55,424,699
2025-11-25	18.320	19.990	18.320	19.450	19.437	64,332,660
2025-11-24	17.480	18.440	17.480	18.170	18.158	29,264,010
2025-11-21	17.740	17.940	17.030	17.100	17.089	19,030,400
2025-11-20	17.880	18.470	17.300	18.020	18.008	21,709,020
2025-11-19	18.130	18.330	17.400	17.530	17.518	16,255,930
2025-11-18	18.650	18.700	18.110	18.230	18.218	15,326,100
2025-11-17	18.550	18.860	18.130	18.790	18.777	22,830,230
2025-11-14	19.180	19.200	18.390	18.680	18.668	19,683,660
2025-11-13	19.190	19.980	18.900	19.140	19.127	30,089,580
2025-11-12	20.000	20.000	18.660	19.310	19.297	35,750,848
2025-11-11	20.800	21.080	19.960	20.080	20.067	28,089,830
2025-11-10	20.800	21.280	20.400	20.560	20.546	39,532,238
2025-11-07	19.110	20.810	18.600	20.320	20.306	45,383,594
2025-11-06	19.350	19.430	18.900	19.300	19.287	22,661,051
2025-11-05	18.800	19.590	18.680	19.350	19.337	24,714,721
2025-11-04	19.240	19.360	18.850	19.030	19.017	14,061,650
2025-11-03	18.680	19.700	18.270	19.230	19.217	28,262,400
2025-10-31	18.900	18.910	18.300	18.590	18.578	19,864,650
2025-10-30	18.700	19.250	18.350	18.980	18.967	26,852,760
2025-10-29	19.140	19.920	18.970	19.400	19.387	28,595,551
2025-10-28	19.250	19.500	19.000	19.140	19.127	18,834,270

← NewerPage 4 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.