Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.550 | 4.760 | 4.500 | 4.500 | 4.500 | 69,652,000 |
| 2024-04-29 | 4.580 | 4.640 | 4.430 | 4.590 | 4.590 | 61,169,753 |
| 2024-04-26 | 4.710 | 4.760 | 4.570 | 4.680 | 4.680 | 75,630,467 |
| 2024-04-25 | 4.600 | 4.880 | 4.520 | 4.730 | 4.730 | 90,365,267 |
| 2024-04-24 | 4.710 | 4.800 | 4.600 | 4.790 | 4.790 | 93,144,767 |
| 2024-04-23 | 4.510 | 4.970 | 4.370 | 4.780 | 4.780 | 137,947,153 |
| 2024-04-22 | 4.700 | 4.790 | 4.520 | 4.540 | 4.540 | 141,212,275 |
| 2024-04-19 | 4.330 | 4.980 | 4.330 | 4.980 | 4.980 | 133,015,208 |
| 2024-04-18 | 4.230 | 4.270 | 4.080 | 4.150 | 4.150 | 47,660,280 |
| 2024-04-17 | 4.120 | 4.340 | 4.120 | 4.320 | 4.320 | 50,940,800 |
| 2024-04-16 | 4.480 | 4.500 | 3.870 | 4.110 | 4.110 | 75,625,723 |
| 2024-04-15 | 4.500 | 4.770 | 4.450 | 4.580 | 4.580 | 85,031,035 |
| 2024-04-12 | 4.480 | 4.940 | 4.420 | 4.780 | 4.780 | 99,946,476 |
| 2024-04-11 | 4.400 | 4.560 | 4.390 | 4.490 | 4.490 | 47,169,100 |
| 2024-04-10 | 4.450 | 4.550 | 4.350 | 4.430 | 4.430 | 48,619,227 |
| 2024-04-09 | 4.650 | 4.730 | 4.500 | 4.550 | 4.550 | 74,414,920 |
| 2024-04-08 | 4.490 | 5.000 | 4.430 | 4.860 | 4.860 | 111,443,516 |
| 2024-04-03 | 4.500 | 4.780 | 4.450 | 4.640 | 4.640 | 100,103,601 |
| 2024-04-02 | 4.350 | 4.470 | 4.290 | 4.430 | 4.430 | 62,609,129 |
| 2024-04-01 | 4.220 | 4.280 | 4.170 | 4.280 | 4.280 | 38,465,788 |
| 2024-03-29 | 4.180 | 4.390 | 4.160 | 4.260 | 4.260 | 46,530,600 |
| 2024-03-28 | 3.930 | 4.090 | 3.930 | 4.080 | 4.080 | 30,415,798 |
| 2024-03-27 | 4.120 | 4.190 | 3.950 | 3.960 | 3.960 | 35,870,098 |
| 2024-03-26 | 4.190 | 4.230 | 4.060 | 4.140 | 4.140 | 51,287,500 |
| 2024-03-25 | 4.040 | 4.520 | 4.030 | 4.250 | 4.250 | 82,778,300 |
| 2024-03-22 | 4.120 | 4.130 | 4.010 | 4.040 | 4.040 | 25,362,066 |
| 2024-03-21 | 4.140 | 4.170 | 4.080 | 4.150 | 4.150 | 25,371,715 |
| 2024-03-20 | 4.100 | 4.170 | 4.070 | 4.150 | 4.150 | 25,549,783 |
| 2024-03-19 | 4.150 | 4.180 | 4.100 | 4.100 | 4.100 | 29,154,782 |
| 2024-03-18 | 4.090 | 4.120 | 4.050 | 4.110 | 4.110 | 29,278,800 |
| 2024-03-15 | 4.090 | 4.150 | 4.010 | 4.090 | 4.090 | 33,409,746 |
| 2024-03-14 | 4.010 | 4.090 | 3.960 | 4.040 | 4.040 | 42,089,966 |
| 2024-03-13 | 3.970 | 3.990 | 3.920 | 3.970 | 3.970 | 18,675,100 |
| 2024-03-12 | 3.960 | 3.980 | 3.890 | 3.980 | 3.980 | 23,210,001 |
| 2024-03-11 | 3.930 | 3.950 | 3.870 | 3.950 | 3.950 | 16,479,201 |
| 2024-03-08 | 3.910 | 3.940 | 3.820 | 3.930 | 3.930 | 16,896,701 |
| 2024-03-07 | 3.900 | 3.980 | 3.890 | 3.910 | 3.910 | 23,370,965 |
| 2024-03-06 | 3.820 | 3.930 | 3.810 | 3.900 | 3.900 | 19,444,100 |
| 2024-03-05 | 3.920 | 3.920 | 3.820 | 3.840 | 3.840 | 19,096,989 |
| 2024-03-04 | 3.970 | 4.010 | 3.880 | 3.960 | 3.960 | 21,991,700 |
| 2024-03-01 | 3.960 | 4.070 | 3.890 | 3.950 | 3.950 | 22,715,100 |
| 2024-02-29 | 3.730 | 3.940 | 3.720 | 3.940 | 3.940 | 28,391,791 |
| 2024-02-28 | 4.000 | 4.160 | 3.750 | 3.760 | 3.760 | 45,857,085 |
| 2024-02-27 | 3.910 | 4.000 | 3.880 | 4.000 | 4.000 | 22,632,278 |
| 2024-02-26 | 3.880 | 4.010 | 3.860 | 3.930 | 3.930 | 30,170,128 |
| 2024-02-23 | 3.820 | 3.900 | 3.760 | 3.900 | 3.900 | 33,183,924 |
| 2024-02-22 | 3.700 | 3.830 | 3.690 | 3.820 | 3.820 | 23,480,112 |
| 2024-02-21 | 3.600 | 3.870 | 3.560 | 3.740 | 3.740 | 32,868,656 |
| 2024-02-20 | 3.620 | 3.670 | 3.550 | 3.650 | 3.650 | 16,688,882 |
| 2024-02-19 | 3.580 | 3.700 | 3.520 | 3.640 | 3.640 | 26,929,056 |
| 2024-02-08 | 3.210 | 3.520 | 3.210 | 3.500 | 3.500 | 29,778,275 |
| 2024-02-07 | 3.290 | 3.320 | 3.130 | 3.190 | 3.190 | 25,256,916 |
| 2024-02-06 | 3.090 | 3.410 | 2.930 | 3.300 | 3.300 | 33,686,654 |
| 2024-02-05 | 3.620 | 3.620 | 3.120 | 3.210 | 3.210 | 38,178,648 |
| 2024-02-02 | 3.880 | 3.970 | 3.520 | 3.660 | 3.660 | 27,149,865 |
| 2024-02-01 | 4.000 | 4.020 | 3.830 | 3.890 | 3.890 | 21,239,200 |
| 2024-01-31 | 4.140 | 4.180 | 4.000 | 4.020 | 4.020 | 19,751,400 |
| 2024-01-30 | 4.210 | 4.260 | 4.110 | 4.120 | 4.120 | 15,143,300 |
| 2024-01-29 | 4.400 | 4.430 | 4.230 | 4.250 | 4.250 | 21,328,650 |
| 2024-01-26 | 4.340 | 4.440 | 4.310 | 4.400 | 4.400 | 22,102,808 |
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.