Tongyu Communication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.420	13.900	13.320	13.750	13.718	24,862,109
2024-10-29	13.980	14.000	13.420	13.430	13.398	26,152,189
2024-10-28	13.640	13.980	13.600	13.900	13.867	27,080,141
2024-10-25	13.440	13.960	13.430	13.600	13.568	29,927,189
2024-10-24	13.560	13.930	13.300	13.440	13.408	40,520,113
2024-10-23	12.730	14.070	12.670	13.550	13.518	46,027,559
2024-10-22	13.100	13.190	12.640	12.820	12.790	19,924,020
2024-10-21	12.450	13.100	12.450	12.880	12.850	24,930,561
2024-10-18	11.940	12.680	11.880	12.420	12.391	21,708,230
2024-10-17	11.990	12.330	11.990	12.060	12.032	14,652,800
2024-10-16	11.720	12.060	11.710	11.910	11.882	9,589,836
2024-10-15	12.200	12.500	11.990	12.000	11.972	16,064,250
2024-10-14	11.810	12.180	11.780	12.140	12.111	13,867,870
2024-10-11	12.580	12.580	11.660	11.870	11.842	16,390,801
2024-10-10	13.200	13.340	12.600	12.650	12.620	20,553,949
2024-10-09	13.130	13.860	12.830	13.010	12.979	39,042,379
2024-10-08	14.040	14.040	12.690	13.800	13.768	46,430,461
2024-09-30	12.150	12.840	11.810	12.770	12.740	40,558,930
2024-09-27	11.270	11.850	11.200	11.710	11.682	30,142,230
2024-09-26	10.990	11.230	10.910	11.230	11.204	20,001,090
2024-09-25	11.100	11.260	10.870	11.120	11.094	26,879,340
2024-09-24	10.800	11.020	10.600	11.020	10.994	20,456,939
2024-09-23	10.900	11.050	10.770	10.840	10.814	16,707,570
2024-09-20	10.770	10.970	10.710	10.900	10.874	19,462,891
2024-09-19	10.680	10.840	10.500	10.750	10.725	16,161,880
2024-09-18	10.450	10.750	10.240	10.630	10.605	13,763,110
2024-09-13	10.630	10.810	10.400	10.400	10.376	10,099,720
2024-09-12	10.840	11.090	10.550	10.580	10.555	11,457,320
2024-09-11	10.860	11.000	10.660	10.790	10.765	13,239,150
2024-09-10	10.300	11.250	10.050	10.860	10.834	21,634,721
2024-09-09	10.300	10.430	10.110	10.240	10.216	7,064,090
2024-09-06	10.510	10.600	10.250	10.250	10.226	8,327,905
2024-09-05	10.490	10.650	10.410	10.590	10.565	7,994,990
2024-09-04	10.550	10.700	10.420	10.530	10.505	9,759,895
2024-09-03	10.350	10.700	10.300	10.680	10.655	14,485,190
2024-09-02	10.650	10.730	10.320	10.350	10.326	10,713,390
2024-08-30	10.160	11.000	10.020	10.690	10.665	20,823,180
2024-08-29	9.940	10.190	9.800	10.100	10.076	7,330,140
2024-08-28	9.900	10.090	9.790	9.970	9.947	6,830,080
2024-08-27	10.360	10.380	9.950	9.980	9.957	10,716,750
2024-08-26	10.310	10.630	10.170	10.430	10.405	11,874,920
2024-08-23	10.220	10.440	10.000	10.310	10.286	12,305,650
2024-08-22	10.610	10.750	10.160	10.220	10.196	17,606,779
2024-08-21	10.800	11.040	10.630	10.670	10.645	14,335,450
2024-08-20	10.950	11.050	10.650	10.730	10.705	13,782,730
2024-08-19	11.130	11.360	10.930	11.010	10.984	17,841,570
2024-08-16	11.340	11.550	11.150	11.160	11.134	26,299,260
2024-08-15	11.050	11.750	10.950	11.450	11.423	35,649,578
2024-08-14	10.940	11.290	10.660	11.210	11.184	31,861,061
2024-08-13	10.840	10.950	10.600	10.780	10.755	17,133,721
2024-08-12	11.200	11.250	10.860	10.960	10.934	26,442,980
2024-08-09	10.730	11.800	10.730	11.400	11.373	49,604,820
2024-08-08	11.010	11.540	10.790	10.840	10.814	48,774,801
2024-08-07	10.140	11.010	10.140	11.010	10.984	27,401,971
2024-08-06	9.980	10.130	9.880	10.010	9.986	6,510,125
2024-08-05	10.200	10.350	9.850	9.850	9.827	9,910,696
2024-08-02	10.550	10.760	10.290	10.350	10.326	9,459,521
2024-08-01	10.470	10.630	10.430	10.560	10.535	9,980,004
2024-07-31	10.300	10.500	10.270	10.470	10.445	11,299,520
2024-07-30	10.130	10.430	10.080	10.320	10.296	10,055,770

← NewerPage 9 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.