Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.400 | 3.450 | 3.350 | 3.440 | 3.440 | 15,070,900 |
| 2024-07-26 | 3.290 | 3.370 | 3.280 | 3.360 | 3.360 | 11,806,800 |
| 2024-07-25 | 3.300 | 3.350 | 3.240 | 3.300 | 3.300 | 10,093,400 |
| 2024-07-24 | 3.330 | 3.370 | 3.290 | 3.300 | 3.300 | 14,999,000 |
| 2024-07-23 | 3.370 | 3.510 | 3.350 | 3.380 | 3.380 | 23,796,300 |
| 2024-07-22 | 3.320 | 3.430 | 3.320 | 3.380 | 3.380 | 18,799,400 |
| 2024-07-19 | 3.240 | 3.500 | 3.220 | 3.400 | 3.400 | 25,411,600 |
| 2024-07-18 | 3.340 | 3.370 | 3.260 | 3.330 | 3.330 | 15,479,000 |
| 2024-07-17 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 11,162,165 |
| 2024-07-16 | 3.350 | 3.380 | 3.320 | 3.370 | 3.370 | 8,318,365 |
| 2024-07-15 | 3.460 | 3.470 | 3.350 | 3.360 | 3.360 | 11,204,500 |
| 2024-07-12 | 3.460 | 3.490 | 3.400 | 3.440 | 3.440 | 13,322,800 |
| 2024-07-11 | 3.380 | 3.470 | 3.370 | 3.470 | 3.470 | 19,201,300 |
| 2024-07-10 | 3.370 | 3.380 | 3.290 | 3.310 | 3.310 | 12,556,000 |
| 2024-07-09 | 3.330 | 3.400 | 3.250 | 3.390 | 3.390 | 16,028,700 |
| 2024-07-08 | 3.450 | 3.530 | 3.330 | 3.350 | 3.350 | 17,309,500 |
| 2024-07-05 | 3.440 | 3.520 | 3.370 | 3.490 | 3.490 | 16,561,031 |
| 2024-07-04 | 3.550 | 3.580 | 3.400 | 3.430 | 3.430 | 15,411,200 |
| 2024-07-03 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 12,863,127 |
| 2024-07-02 | 3.580 | 3.630 | 3.540 | 3.570 | 3.570 | 21,799,400 |
| 2024-07-01 | 3.470 | 3.520 | 3.440 | 3.510 | 3.510 | 15,508,300 |
| 2024-06-28 | 3.410 | 3.530 | 3.410 | 3.500 | 3.500 | 22,881,100 |
| 2024-06-27 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 13,923,000 |
| 2024-06-26 | 3.320 | 3.470 | 3.290 | 3.470 | 3.470 | 20,539,000 |
| 2024-06-25 | 3.360 | 3.430 | 3.340 | 3.380 | 3.380 | 13,663,800 |
| 2024-06-24 | 3.490 | 3.500 | 3.340 | 3.360 | 3.360 | 22,153,000 |
| 2024-06-21 | 3.600 | 3.640 | 3.530 | 3.550 | 3.550 | 15,780,300 |
| 2024-06-20 | 3.710 | 3.730 | 3.600 | 3.610 | 3.610 | 21,886,774 |
| 2024-06-19 | 3.700 | 3.800 | 3.700 | 3.710 | 3.710 | 28,848,900 |
| 2024-06-18 | 3.670 | 3.750 | 3.630 | 3.690 | 3.690 | 21,539,020 |
| 2024-06-17 | 3.660 | 3.670 | 3.590 | 3.620 | 3.620 | 18,301,220 |
| 2024-06-14 | 3.620 | 3.780 | 3.590 | 3.710 | 3.710 | 26,631,920 |
| 2024-06-13 | 3.660 | 3.680 | 3.630 | 3.640 | 3.640 | 16,390,800 |
| 2024-06-12 | 3.600 | 3.720 | 3.560 | 3.710 | 3.710 | 24,426,700 |
| 2024-06-11 | 3.670 | 3.780 | 3.630 | 3.670 | 3.670 | 28,296,600 |
| 2024-06-07 | 3.610 | 3.670 | 3.530 | 3.600 | 3.600 | 26,295,400 |
| 2024-06-06 | 3.750 | 3.790 | 3.480 | 3.550 | 3.550 | 46,349,300 |
| 2024-06-05 | 3.810 | 3.810 | 3.700 | 3.700 | 3.700 | 15,678,500 |
| 2024-06-04 | 3.830 | 3.870 | 3.750 | 3.860 | 3.860 | 25,673,100 |
| 2024-06-03 | 4.070 | 4.100 | 3.880 | 3.940 | 3.940 | 24,268,300 |
| 2024-05-31 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 17,433,365 |
| 2024-05-30 | 4.150 | 4.160 | 4.010 | 4.060 | 4.060 | 37,759,243 |
| 2024-05-29 | 4.350 | 4.400 | 4.220 | 4.260 | 4.260 | 35,232,200 |
| 2024-05-28 | 4.230 | 4.390 | 4.210 | 4.320 | 4.320 | 47,115,851 |
| 2024-05-27 | 4.210 | 4.280 | 4.140 | 4.240 | 4.240 | 29,536,400 |
| 2024-05-24 | 4.120 | 4.210 | 4.110 | 4.180 | 4.180 | 25,349,200 |
| 2024-05-23 | 4.280 | 4.280 | 4.140 | 4.160 | 4.160 | 40,250,186 |
| 2024-05-22 | 4.340 | 4.370 | 4.270 | 4.310 | 4.310 | 46,346,600 |
| 2024-05-21 | 4.510 | 4.570 | 4.370 | 4.400 | 4.400 | 72,998,000 |
| 2024-05-20 | 4.290 | 4.860 | 4.290 | 4.630 | 4.630 | 132,487,086 |
| 2024-05-17 | 4.240 | 4.270 | 4.180 | 4.230 | 4.230 | 25,079,300 |
| 2024-05-16 | 4.250 | 4.290 | 4.210 | 4.250 | 4.250 | 27,603,573 |
| 2024-05-15 | 4.200 | 4.350 | 4.130 | 4.300 | 4.300 | 37,883,973 |
| 2024-05-14 | 4.300 | 4.320 | 4.220 | 4.240 | 4.240 | 24,306,940 |
| 2024-05-13 | 4.270 | 4.320 | 4.190 | 4.270 | 4.270 | 30,908,351 |
| 2024-05-10 | 4.440 | 4.510 | 4.370 | 4.420 | 4.420 | 37,367,620 |
| 2024-05-09 | 4.330 | 4.410 | 4.320 | 4.370 | 4.370 | 28,911,920 |
| 2024-05-08 | 4.450 | 4.450 | 4.290 | 4.310 | 4.310 | 45,705,451 |
| 2024-05-07 | 4.430 | 4.610 | 4.380 | 4.520 | 4.520 | 54,401,451 |
| 2024-05-06 | 4.270 | 4.450 | 4.200 | 4.440 | 4.440 | 55,761,290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-19 | 0.0800 CNY |
| 2019-08-23 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.