Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.680	19.990	19.290	19.330	19.317	33,715,207
2025-10-24	18.490	19.280	18.490	19.060	19.047	35,712,141
2025-10-23	18.200	18.340	17.550	18.150	18.138	18,122,980
2025-10-22	18.520	18.720	17.860	18.350	18.338	29,188,100
2025-10-21	18.810	19.190	18.640	18.750	18.738	26,551,730
2025-10-20	18.430	19.850	18.160	18.790	18.777	47,535,801
2025-10-17	18.240	18.550	17.600	18.060	18.048	26,256,270
2025-10-16	18.600	18.780	18.280	18.340	18.328	20,571,529
2025-10-15	18.430	18.870	18.110	18.780	18.768	33,695,180
2025-10-14	18.280	18.960	18.130	18.220	18.208	30,230,961
2025-10-13	17.400	18.370	17.280	18.280	18.268	30,319,270
2025-10-10	17.680	18.180	17.610	18.080	18.068	33,383,738
2025-10-09	16.540	17.880	16.380	17.650	17.638	41,491,910
2025-09-30	16.250	16.910	16.240	16.380	16.369	14,416,360
2025-09-29	16.070	16.270	15.730	16.260	16.249	10,975,450
2025-09-26	16.580	16.800	16.060	16.070	16.059	14,815,230
2025-09-25	16.360	16.980	16.230	16.790	16.779	16,866,520
2025-09-24	16.080	16.450	15.730	16.430	16.419	11,930,650
2025-09-23	16.600	17.010	15.890	16.160	16.149	15,573,550
2025-09-22	16.470	16.730	16.250	16.620	16.609	13,275,200
2025-09-19	16.720	16.830	16.360	16.480	16.469	12,923,430
2025-09-18	16.640	17.280	16.390	16.720	16.709	24,425,641
2025-09-17	16.720	17.080	16.500	16.720	16.709	13,488,980
2025-09-16	16.460	16.720	16.360	16.690	16.679	12,364,920
2025-09-15	16.880	16.880	16.380	16.550	16.539	13,174,550
2025-09-12	17.050	17.250	16.880	16.890	16.879	20,509,330
2025-09-11	16.410	17.530	16.330	17.260	17.249	30,062,400
2025-09-10	16.030	16.590	16.030	16.400	16.389	19,284,859
2025-09-09	16.680	16.860	16.010	16.030	16.019	19,255,400
2025-09-08	16.230	16.880	16.020	16.550	16.539	24,389,490
2025-09-05	15.990	16.280	15.760	16.230	16.219	15,376,180
2025-09-04	16.560	16.950	15.460	15.830	15.819	24,746,061
2025-09-03	16.990	17.080	16.530	16.560	16.549	20,998,961
2025-09-02	18.140	18.240	16.730	16.890	16.879	43,520,449
2025-09-01	18.020	18.450	17.850	18.160	18.148	42,484,688
2025-08-29	18.050	18.600	17.430	18.270	18.258	71,387,914
2025-08-28	19.230	19.500	18.600	18.850	18.837	97,302,953
2025-08-27	18.360	18.620	17.600	17.730	17.718	31,415,381
2025-08-26	18.790	18.860	18.350	18.530	18.518	41,858,312
2025-08-25	18.150	19.000	17.950	18.800	18.787	61,817,820
2025-08-22	18.500	18.560	17.900	18.160	18.148	36,409,398
2025-08-21	19.040	19.130	18.180	18.250	18.238	75,197,281
2025-08-20	18.300	19.290	18.020	19.290	19.277	85,272,031
2025-08-19	17.200	17.850	16.950	17.540	17.528	34,000,801
2025-08-18	17.200	17.460	17.080	17.170	17.159	31,561,580
2025-08-15	17.140	17.720	17.060	17.270	17.259	28,799,170
2025-08-14	17.850	17.950	17.090	17.130	17.119	30,768,340
2025-08-13	17.610	18.220	17.340	17.850	17.838	38,375,711
2025-08-12	18.000	18.250	17.620	17.730	17.718	38,006,441
2025-08-11	18.020	18.560	17.950	18.240	18.228	70,409,562
2025-08-08	17.140	18.770	17.060	17.900	17.888	94,191,430
2025-08-07	16.880	17.670	16.640	17.060	17.049	44,134,672
2025-08-06	16.460	16.560	16.280	16.470	16.459	14,609,590
2025-08-05	16.160	16.470	16.130	16.400	16.389	18,056,480
2025-08-04	15.970	16.180	15.820	16.120	16.109	10,619,540
2025-08-01	15.880	16.180	15.810	15.970	15.959	13,715,560
2025-07-31	16.050	16.580	15.870	15.920	15.909	24,433,740
2025-07-30	16.410	16.430	15.890	16.120	16.109	16,283,130
2025-07-29	16.100	16.260	15.920	16.250	16.239	14,344,450
2025-07-28	15.750	16.250	15.700	16.200	16.189	23,060,061

← NewerPage 5 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.