Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.720	15.900	15.590	15.750	15.740	11,502,160
2025-07-24	15.670	15.750	15.550	15.700	15.690	13,530,220
2025-07-23	15.670	15.760	15.510	15.660	15.650	9,537,385
2025-07-22	15.780	16.060	15.610	15.740	15.730	15,158,500
2025-07-21	15.970	15.970	15.670	15.850	15.839	17,455,070
2025-07-18	16.000	16.260	15.770	15.980	15.969	24,901,711
2025-07-17	15.500	16.020	15.500	15.900	15.889	24,653,020
2025-07-16	15.500	15.850	15.500	15.590	15.580	19,350,770
2025-07-15	15.230	15.990	15.230	15.640	15.630	33,794,641
2025-07-14	15.170	15.280	15.070	15.250	15.240	9,242,206
2025-07-11	15.400	15.500	15.200	15.240	15.230	12,138,530
2025-07-10	15.890	15.960	15.380	15.450	15.440	22,410,430
2025-07-09	14.780	15.770	14.750	15.530	15.520	35,169,887
2025-07-08	14.510	14.980	14.010	14.820	14.810	30,225,990
2025-07-07	15.080	15.080	14.770	14.930	14.920	7,935,437
2025-07-04	15.300	15.620	15.050	15.090	15.080	9,772,858
2025-07-03	15.080	15.550	15.080	15.400	15.390	11,623,690
2025-07-02	15.360	15.360	15.040	15.180	15.170	8,971,230
2025-07-01	15.480	15.480	15.230	15.380	15.370	10,150,560
2025-06-30	15.400	15.620	15.360	15.490	15.480	14,392,550
2025-06-27	15.390	15.600	15.190	15.410	15.400	25,357,029
2025-06-26	15.080	15.380	15.000	15.250	15.240	17,499,270
2025-06-25	15.140	15.470	15.000	15.160	15.150	15,927,350
2025-06-24	14.530	15.050	14.510	14.980	14.970	15,765,820
2025-06-23	14.200	14.540	13.980	14.500	14.490	14,899,840
2025-06-20	14.270	15.100	13.880	14.590	14.580	24,924,420
2025-06-19	14.520	14.730	14.220	14.280	14.271	7,334,210
2025-06-18	14.470	14.590	14.380	14.570	14.560	5,297,995
2025-06-17	14.660	14.750	14.450	14.540	14.530	5,932,831
2025-06-16	14.300	14.800	14.280	14.630	14.620	8,828,064
2025-06-13	14.720	14.830	14.330	14.370	14.360	10,319,110
2025-06-12	14.510	15.100	14.500	14.860	14.850	14,828,030
2025-06-11	14.650	14.750	14.530	14.620	14.610	6,236,980
2025-06-10	14.880	14.990	14.500	14.650	14.640	10,159,740
2025-06-09	14.690	14.970	14.610	14.880	14.870	9,352,853
2025-06-06	14.650	15.110	14.650	14.700	14.690	8,749,095
2025-06-05	14.410	14.840	14.320	14.780	14.745	11,772,570
2025-06-04	14.390	14.570	14.360	14.480	14.446	7,002,190
2025-06-03	14.360	14.670	14.250	14.300	14.266	6,123,852
2025-05-30	14.480	14.570	14.280	14.290	14.256	6,265,790
2025-05-29	14.300	14.650	14.300	14.580	14.546	6,630,461
2025-05-28	14.400	14.550	14.230	14.300	14.266	5,248,065
2025-05-27	14.430	14.510	14.050	14.370	14.336	13,064,520
2025-05-26	14.440	14.730	14.430	14.650	14.616	9,755,760
2025-05-23	14.850	14.920	14.410	14.410	14.376	10,277,250
2025-05-22	14.920	15.180	14.780	14.840	14.805	8,807,690
2025-05-21	15.260	15.300	15.020	15.040	15.005	10,229,720
2025-05-20	15.300	15.440	15.090	15.320	15.284	10,381,560
2025-05-19	15.350	15.440	15.110	15.390	15.354	10,217,750
2025-05-16	15.050	15.620	14.930	15.440	15.404	17,377,920
2025-05-15	15.250	15.400	15.020	15.040	15.005	14,749,330
2025-05-14	15.450	15.760	15.370	15.410	15.374	17,443,660
2025-05-13	16.000	16.000	15.500	15.570	15.533	26,431,920
2025-05-12	15.590	16.150	15.300	16.120	16.082	41,350,699
2025-05-09	15.450	15.870	15.130	15.510	15.473	36,112,727
2025-05-08	14.950	15.350	14.900	15.270	15.234	23,179,070
2025-05-07	15.230	15.300	14.810	14.980	14.945	18,479,529
2025-05-06	14.560	15.020	14.560	15.020	14.985	24,346,439
2025-04-30	14.490	15.150	14.400	14.580	14.546	19,296,000
2025-04-29	14.530	14.820	14.450	14.450	14.416	12,663,960

← NewerPage 6 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.