Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.330	14.750	14.330	14.490	14.456	15,834,530
2025-04-25	14.350	14.780	14.350	14.510	14.476	20,690,570
2025-04-24	14.200	14.730	14.050	14.500	14.466	25,302,090
2025-04-23	14.400	14.600	14.280	14.400	14.366	20,589,221
2025-04-22	14.890	14.950	14.390	14.400	14.366	32,253,449
2025-04-21	14.900	15.580	14.800	14.880	14.845	48,869,461
2025-04-18	13.110	14.470	13.110	14.470	14.436	25,832,949
2025-04-17	12.950	13.320	12.930	13.150	13.119	6,539,350
2025-04-16	13.180	13.410	12.810	13.050	13.019	7,062,465
2025-04-15	13.400	13.460	13.090	13.260	13.229	6,857,550
2025-04-14	13.460	13.600	13.290	13.390	13.358	8,898,470
2025-04-11	12.670	13.250	12.610	13.100	13.069	10,891,300
2025-04-10	12.980	13.250	12.850	12.850	12.820	13,573,250
2025-04-09	11.800	12.800	11.100	12.680	12.650	17,131,301
2025-04-08	12.640	13.090	11.830	12.220	12.191	23,738,689
2025-04-07	13.600	13.750	13.140	13.140	13.109	10,068,710
2025-04-03	14.640	14.860	14.400	14.600	14.566	11,663,030
2025-04-02	14.110	15.250	14.070	14.790	14.755	26,701,779
2025-04-01	14.180	14.280	14.070	14.100	14.067	7,115,730
2025-03-31	14.100	14.200	13.690	14.130	14.097	9,025,862
2025-03-28	14.360	14.440	14.080	14.150	14.117	8,814,280
2025-03-27	14.840	14.900	14.360	14.380	14.346	14,144,170
2025-03-26	14.720	15.080	14.690	14.900	14.865	10,132,220
2025-03-25	15.180	15.380	14.630	14.710	14.675	15,350,240
2025-03-24	15.740	15.980	14.770	15.160	15.124	26,361,090
2025-03-21	15.420	16.240	15.230	15.740	15.703	33,333,602
2025-03-20	15.650	15.940	15.360	15.650	15.613	33,509,191
2025-03-19	15.990	17.420	15.900	16.080	16.042	58,426,320
2025-03-18	16.030	16.050	15.730	15.840	15.803	12,514,080
2025-03-17	15.780	16.160	15.690	16.000	15.962	20,342,289
2025-03-14	15.600	15.860	15.350	15.770	15.733	14,891,550
2025-03-13	15.870	16.080	15.350	15.650	15.613	18,928,199
2025-03-12	15.550	15.900	15.490	15.630	15.593	13,839,960
2025-03-11	15.180	15.530	15.150	15.490	15.454	9,633,231
2025-03-10	15.500	15.680	15.360	15.480	15.444	11,932,090
2025-03-07	15.880	15.960	15.480	15.600	15.563	17,200,150
2025-03-06	15.670	16.000	15.600	15.820	15.783	28,467,449
2025-03-05	15.090	15.770	15.090	15.660	15.623	28,934,869
2025-03-04	14.600	14.870	14.550	14.800	14.765	8,967,383
2025-03-03	15.070	15.200	14.620	14.720	14.685	11,620,620
2025-02-28	15.630	15.680	14.910	14.970	14.935	14,362,290
2025-02-27	16.110	16.110	15.530	15.770	15.733	19,373,221
2025-02-26	15.990	16.050	15.700	15.820	15.783	20,566,539
2025-02-25	15.250	16.250	15.210	15.880	15.843	32,572,010
2025-02-24	15.540	15.800	15.210	15.510	15.473	15,753,670
2025-02-21	15.340	15.520	15.100	15.480	15.444	20,061,020
2025-02-20	14.800	15.820	14.670	15.320	15.284	27,310,971
2025-02-19	14.440	14.770	14.370	14.770	14.735	10,117,240
2025-02-18	14.960	15.080	14.320	14.320	14.286	12,473,870
2025-02-17	15.060	15.200	14.900	15.030	14.995	10,926,350
2025-02-14	14.890	15.130	14.810	15.030	14.995	9,177,843
2025-02-13	15.360	15.360	14.950	15.000	14.965	10,531,300
2025-02-12	15.110	15.370	15.050	15.360	15.324	14,906,890
2025-02-11	15.240	15.320	15.010	15.110	15.074	12,679,620
2025-02-10	15.090	15.260	14.970	15.220	15.184	14,670,870
2025-02-07	15.140	15.290	14.830	15.100	15.064	24,274,580
2025-02-06	14.580	15.280	14.450	15.270	15.234	18,212,840
2025-02-05	14.190	14.940	14.010	14.580	14.546	11,461,910
2025-01-27	14.810	14.810	14.280	14.310	14.276	10,392,410
2025-01-24	14.280	14.800	14.200	14.800	14.765	13,612,010

← NewerPage 7 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.