Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.700	15.050	14.400	14.400	14.366	13,787,290
2025-01-22	14.380	15.100	14.380	14.600	14.566	18,217,430
2025-01-21	14.630	14.700	14.180	14.480	14.446	13,841,820
2025-01-20	14.350	14.870	14.270	14.660	14.625	17,149,539
2025-01-17	14.010	14.640	13.900	14.280	14.246	17,146,789
2025-01-16	14.010	14.200	13.750	14.010	13.977	10,365,430
2025-01-15	14.050	14.260	13.890	13.950	13.917	11,041,300
2025-01-14	13.630	14.180	13.470	14.140	14.107	17,835,961
2025-01-13	13.460	13.780	13.230	13.590	13.558	7,039,384
2025-01-10	14.130	14.260	13.670	13.870	13.837	12,183,170
2025-01-09	13.650	14.280	13.620	14.270	14.236	15,953,300
2025-01-08	13.710	13.960	13.050	13.820	13.787	14,813,110
2025-01-07	13.500	13.760	13.280	13.740	13.708	11,468,920
2025-01-06	13.400	13.890	13.150	13.370	13.339	12,613,050
2025-01-03	14.190	14.360	13.150	13.170	13.139	15,338,760
2025-01-02	14.720	14.990	14.010	14.260	14.226	14,971,440
2024-12-31	15.720	15.800	14.710	14.880	14.845	17,580,721
2024-12-30	15.800	16.010	15.470	15.720	15.683	20,064,211
2024-12-27	15.420	16.110	15.270	16.090	16.052	36,086,930
2024-12-26	14.870	15.450	14.800	15.400	15.364	22,811,750
2024-12-25	15.030	15.040	14.630	14.930	14.895	10,975,360
2024-12-24	15.080	15.190	14.700	15.130	15.094	13,336,310
2024-12-23	15.650	15.750	14.910	15.100	15.064	14,691,810
2024-12-20	15.300	15.930	15.130	15.650	15.613	16,395,760
2024-12-19	15.080	15.500	15.040	15.400	15.364	14,317,020
2024-12-18	15.290	15.410	14.900	15.300	15.264	11,906,620
2024-12-17	15.510	15.880	15.030	15.260	15.224	14,350,860
2024-12-16	15.830	16.000	15.350	15.610	15.573	17,220,721
2024-12-13	16.250	16.500	15.920	16.080	16.042	16,744,150
2024-12-12	16.380	16.550	16.090	16.370	16.331	15,984,190
2024-12-11	16.200	16.560	16.150	16.380	16.341	16,203,180
2024-12-10	16.500	16.730	16.090	16.350	16.311	23,368,990
2024-12-09	16.370	16.370	15.720	16.030	15.992	16,834,420
2024-12-06	16.390	16.650	16.290	16.370	16.331	16,549,340
2024-12-05	16.200	16.480	16.060	16.370	16.331	14,841,720
2024-12-04	16.310	16.520	16.000	16.320	16.282	16,294,990
2024-12-03	16.960	16.970	16.200	16.430	16.391	20,968,570
2024-12-02	16.560	17.000	16.450	16.860	16.820	23,536,949
2024-11-29	16.930	16.950	16.310	16.530	16.491	27,798,500
2024-11-28	17.260	17.380	16.700	17.030	16.990	27,107,869
2024-11-27	16.600	17.080	15.910	17.070	17.030	30,804,410
2024-11-26	17.080	17.190	16.570	17.100	17.060	37,399,488
2024-11-25	17.150	17.280	16.000	16.570	16.531	37,389,859
2024-11-22	18.070	18.370	17.100	17.650	17.608	58,116,207
2024-11-21	17.390	18.430	16.900	18.430	18.387	84,498,867
2024-11-20	15.400	16.750	15.300	16.750	16.711	44,790,113
2024-11-19	14.940	15.240	14.600	15.230	15.194	21,576,551
2024-11-18	15.540	15.650	14.380	14.920	14.885	28,253,680
2024-11-15	15.580	16.120	15.300	15.530	15.493	37,199,461
2024-11-14	16.100	16.390	15.290	15.360	15.324	38,680,488
2024-11-13	16.380	17.530	16.290	16.560	16.521	52,621,262
2024-11-12	17.210	18.070	15.980	16.300	16.262	82,252,625
2024-11-11	15.200	16.720	14.830	16.720	16.681	86,435,367
2024-11-08	14.120	15.200	14.050	15.200	15.164	43,361,434
2024-11-07	13.580	13.960	13.390	13.820	13.787	17,918,490
2024-11-06	13.740	13.860	13.400	13.660	13.628	19,991,090
2024-11-05	13.200	13.690	13.150	13.600	13.568	18,486,391
2024-11-04	12.800	13.530	12.750	13.310	13.279	17,247,100
2024-11-01	13.700	13.750	12.750	12.800	12.770	27,636,510
2024-10-31	13.940	14.230	13.600	13.870	13.837	28,450,920

← NewerPage 8 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.