Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.170 | 4.390 | 4.130 | 4.350 | 4.350 | 26,957,415 |
| 2024-01-24 | 4.050 | 4.150 | 4.000 | 4.140 | 4.140 | 20,894,500 |
| 2024-01-23 | 4.040 | 4.090 | 3.980 | 4.070 | 4.070 | 16,353,300 |
| 2024-01-22 | 4.250 | 4.270 | 3.990 | 4.040 | 4.040 | 22,064,812 |
| 2024-01-19 | 4.370 | 4.390 | 4.250 | 4.270 | 4.270 | 14,256,700 |
| 2024-01-18 | 4.410 | 4.440 | 4.250 | 4.380 | 4.380 | 21,092,060 |
| 2024-01-17 | 4.550 | 4.600 | 4.440 | 4.460 | 4.460 | 18,430,898 |
| 2024-01-16 | 4.650 | 4.670 | 4.470 | 4.580 | 4.580 | 27,108,100 |
| 2024-01-15 | 4.690 | 4.710 | 4.610 | 4.670 | 4.670 | 28,689,499 |
| 2024-01-12 | 4.650 | 4.850 | 4.610 | 4.760 | 4.760 | 44,137,900 |
| 2024-01-11 | 4.520 | 4.600 | 4.520 | 4.590 | 4.590 | 12,357,300 |
| 2024-01-10 | 4.580 | 4.590 | 4.500 | 4.530 | 4.530 | 13,217,900 |
| 2024-01-09 | 4.580 | 4.650 | 4.540 | 4.580 | 4.580 | 16,692,300 |
| 2024-01-08 | 4.670 | 4.690 | 4.590 | 4.590 | 4.590 | 13,704,100 |
| 2024-01-05 | 4.780 | 4.820 | 4.670 | 4.690 | 4.690 | 22,242,975 |
| 2024-01-04 | 4.830 | 4.870 | 4.770 | 4.820 | 4.820 | 25,586,551 |
| 2024-01-03 | 4.770 | 4.800 | 4.720 | 4.770 | 4.770 | 19,116,979 |
| 2024-01-02 | 4.780 | 4.840 | 4.760 | 4.820 | 4.820 | 19,614,445 |
| 2023-12-29 | 4.740 | 4.780 | 4.710 | 4.770 | 4.770 | 14,036,300 |
| 2023-12-28 | 4.700 | 4.770 | 4.660 | 4.740 | 4.740 | 16,849,320 |
| 2023-12-27 | 4.640 | 4.740 | 4.640 | 4.720 | 4.720 | 13,937,400 |
| 2023-12-26 | 4.650 | 4.680 | 4.610 | 4.630 | 4.630 | 10,911,800 |
| 2023-12-25 | 4.700 | 4.720 | 4.630 | 4.650 | 4.650 | 13,045,200 |
| 2023-12-22 | 4.750 | 4.790 | 4.710 | 4.740 | 4.740 | 14,974,920 |
| 2023-12-21 | 4.700 | 4.790 | 4.640 | 4.780 | 4.780 | 19,985,200 |
| 2023-12-20 | 4.740 | 4.840 | 4.730 | 4.740 | 4.740 | 16,738,900 |
| 2023-12-19 | 4.750 | 4.800 | 4.690 | 4.740 | 4.740 | 14,892,600 |
| 2023-12-18 | 4.840 | 4.840 | 4.710 | 4.730 | 4.730 | 17,999,300 |
| 2023-12-15 | 4.900 | 4.940 | 4.820 | 4.840 | 4.840 | 17,092,600 |
| 2023-12-14 | 4.850 | 4.900 | 4.830 | 4.860 | 4.860 | 13,693,600 |
| 2023-12-13 | 4.840 | 4.890 | 4.820 | 4.840 | 4.840 | 15,634,200 |
| 2023-12-12 | 4.900 | 4.910 | 4.850 | 4.900 | 4.900 | 14,285,300 |
| 2023-12-11 | 4.840 | 4.920 | 4.770 | 4.920 | 4.920 | 17,983,298 |
| 2023-12-08 | 4.870 | 4.930 | 4.830 | 4.850 | 4.850 | 21,044,002 |
| 2023-12-07 | 4.890 | 4.920 | 4.870 | 4.880 | 4.880 | 19,244,000 |
| 2023-12-06 | 4.930 | 4.980 | 4.910 | 4.930 | 4.930 | 17,749,704 |
| 2023-12-05 | 5.100 | 5.110 | 4.950 | 4.960 | 4.960 | 32,410,500 |
| 2023-12-04 | 5.040 | 5.140 | 5.020 | 5.110 | 5.110 | 28,052,800 |
| 2023-12-01 | 5.050 | 5.090 | 5.000 | 5.070 | 5.070 | 24,683,400 |
| 2023-11-30 | 5.070 | 5.130 | 5.000 | 5.100 | 5.100 | 21,934,104 |
| 2023-11-29 | 5.090 | 5.180 | 5.050 | 5.070 | 5.070 | 24,404,575 |
| 2023-11-28 | 5.040 | 5.090 | 5.000 | 5.070 | 5.070 | 19,310,003 |
| 2023-11-27 | 5.020 | 5.090 | 4.990 | 5.050 | 5.050 | 23,291,700 |
| 2023-11-24 | 5.160 | 5.180 | 5.030 | 5.060 | 5.060 | 39,684,098 |
| 2023-11-23 | 5.140 | 5.190 | 5.130 | 5.170 | 5.170 | 26,673,860 |
| 2023-11-22 | 5.280 | 5.290 | 5.150 | 5.160 | 5.160 | 32,943,100 |
| 2023-11-21 | 5.340 | 5.400 | 5.220 | 5.250 | 5.250 | 52,098,675 |
| 2023-11-20 | 5.190 | 5.330 | 5.170 | 5.320 | 5.320 | 60,968,775 |
| 2023-11-17 | 5.170 | 5.170 | 5.080 | 5.130 | 5.130 | 44,539,590 |
| 2023-11-16 | 5.260 | 5.370 | 5.210 | 5.220 | 5.220 | 46,511,500 |
| 2023-11-15 | 5.260 | 5.340 | 5.200 | 5.310 | 5.310 | 54,593,984 |
| 2023-11-14 | 5.280 | 5.300 | 5.190 | 5.260 | 5.260 | 37,778,105 |
| 2023-11-13 | 5.140 | 5.280 | 5.110 | 5.250 | 5.250 | 54,019,305 |
| 2023-11-10 | 5.090 | 5.200 | 5.060 | 5.180 | 5.180 | 45,555,200 |
| 2023-11-09 | 5.170 | 5.180 | 5.100 | 5.110 | 5.110 | 34,562,439 |
| 2023-11-08 | 5.150 | 5.210 | 5.050 | 5.190 | 5.190 | 56,635,500 |
| 2023-11-07 | 5.180 | 5.240 | 5.140 | 5.240 | 5.240 | 44,764,500 |
| 2023-11-06 | 5.120 | 5.230 | 5.090 | 5.230 | 5.230 | 59,656,411 |
| 2023-11-03 | 5.240 | 5.250 | 5.140 | 5.180 | 5.180 | 53,450,479 |
| 2023-11-02 | 5.150 | 5.270 | 5.130 | 5.200 | 5.200 | 69,107,199 |
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.