Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.150 | 5.270 | 5.130 | 5.200 | 5.200 | 69,107,199 |
| 2023-11-01 | 5.220 | 5.240 | 5.110 | 5.140 | 5.140 | 44,102,800 |
| 2023-10-31 | 5.260 | 5.300 | 5.150 | 5.200 | 5.200 | 72,852,191 |
| 2023-10-30 | 5.350 | 5.460 | 5.310 | 5.400 | 5.400 | 71,401,200 |
| 2023-10-27 | 5.200 | 5.440 | 5.160 | 5.440 | 5.440 | 105,539,369 |
| 2023-10-26 | 5.370 | 5.430 | 5.270 | 5.320 | 5.320 | 91,415,970 |
| 2023-10-25 | 5.190 | 5.360 | 5.160 | 5.290 | 5.290 | 75,966,292 |
| 2023-10-24 | 5.200 | 5.450 | 5.200 | 5.330 | 5.330 | 88,980,801 |
| 2023-10-23 | 5.450 | 5.640 | 5.280 | 5.330 | 5.330 | 122,168,829 |
| 2023-10-20 | 5.710 | 5.900 | 5.440 | 5.750 | 5.750 | 160,952,918 |
| 2023-10-19 | 5.950 | 6.080 | 5.550 | 5.590 | 5.590 | 134,623,296 |
| 2023-10-18 | 6.110 | 6.360 | 5.790 | 5.910 | 5.910 | 183,817,828 |
| 2023-10-17 | 6.000 | 6.700 | 5.620 | 6.230 | 6.230 | 275,072,997 |
| 2023-10-16 | 4.990 | 5.820 | 4.990 | 5.820 | 5.820 | 133,510,760 |
| 2023-10-13 | 4.760 | 4.870 | 4.760 | 4.850 | 4.850 | 44,417,433 |
| 2023-10-12 | 4.910 | 4.970 | 4.750 | 4.780 | 4.780 | 59,588,594 |
| 2023-10-11 | 5.140 | 5.180 | 4.930 | 4.970 | 4.970 | 77,705,200 |
| 2023-10-10 | 5.250 | 5.510 | 5.230 | 5.280 | 5.280 | 91,432,000 |
| 2023-10-09 | 5.220 | 5.330 | 5.080 | 5.200 | 5.200 | 71,975,800 |
| 2023-09-28 | 5.450 | 5.550 | 5.130 | 5.240 | 5.240 | 87,263,747 |
| 2023-09-27 | 4.910 | 5.160 | 4.890 | 5.030 | 5.030 | 59,255,722 |
| 2023-09-26 | 4.820 | 4.970 | 4.790 | 4.890 | 4.890 | 38,366,088 |
| 2023-09-25 | 4.860 | 4.980 | 4.820 | 4.840 | 4.840 | 23,282,100 |
| 2023-09-22 | 4.840 | 4.920 | 4.780 | 4.890 | 4.890 | 23,351,882 |
| 2023-09-21 | 4.870 | 4.890 | 4.780 | 4.790 | 4.790 | 22,518,100 |
| 2023-09-20 | 4.900 | 4.940 | 4.830 | 4.840 | 4.840 | 35,615,574 |
| 2023-09-19 | 4.950 | 5.090 | 4.920 | 4.960 | 4.960 | 51,819,932 |
| 2023-09-18 | 4.920 | 4.960 | 4.820 | 4.920 | 4.920 | 47,124,700 |
| 2023-09-15 | 5.060 | 5.200 | 4.920 | 4.950 | 4.950 | 57,042,682 |
| 2023-09-14 | 4.920 | 5.020 | 4.860 | 4.980 | 4.980 | 44,739,207 |
| 2023-09-13 | 4.950 | 5.040 | 4.880 | 4.980 | 4.980 | 59,694,924 |
| 2023-09-12 | 5.080 | 5.090 | 4.940 | 4.960 | 4.960 | 46,216,779 |
| 2023-09-11 | 4.990 | 5.300 | 4.930 | 5.090 | 5.090 | 79,423,739 |
| 2023-09-08 | 5.410 | 5.450 | 4.960 | 5.070 | 5.070 | 104,763,431 |
| 2023-09-07 | 5.090 | 5.730 | 5.090 | 5.500 | 5.500 | 134,736,160 |
| 2023-09-06 | 5.130 | 5.430 | 5.060 | 5.240 | 5.240 | 89,012,580 |
| 2023-09-05 | 5.120 | 5.170 | 4.930 | 5.020 | 5.020 | 47,796,350 |
| 2023-09-04 | 4.820 | 5.320 | 4.780 | 5.100 | 5.100 | 78,638,347 |
| 2023-09-01 | 4.680 | 4.750 | 4.630 | 4.740 | 4.740 | 17,726,200 |
| 2023-08-31 | 4.700 | 4.750 | 4.640 | 4.660 | 4.660 | 15,438,800 |
| 2023-08-30 | 4.720 | 4.760 | 4.690 | 4.710 | 4.710 | 17,100,400 |
| 2023-08-29 | 4.630 | 4.730 | 4.630 | 4.720 | 4.720 | 21,234,500 |
| 2023-08-28 | 4.760 | 4.760 | 4.630 | 4.680 | 4.680 | 26,170,000 |
| 2023-08-25 | 4.540 | 4.690 | 4.500 | 4.540 | 4.540 | 14,763,900 |
| 2023-08-24 | 4.600 | 4.640 | 4.510 | 4.600 | 4.600 | 14,938,000 |
| 2023-08-23 | 4.590 | 4.670 | 4.570 | 4.620 | 4.620 | 15,356,101 |
| 2023-08-22 | 4.600 | 4.650 | 4.550 | 4.640 | 4.640 | 14,609,100 |
| 2023-08-21 | 4.620 | 4.730 | 4.600 | 4.610 | 4.610 | 16,717,200 |
| 2023-08-18 | 4.550 | 4.720 | 4.530 | 4.620 | 4.620 | 23,675,157 |
| 2023-08-17 | 4.500 | 4.600 | 4.440 | 4.580 | 4.580 | 19,822,557 |
| 2023-08-16 | 4.570 | 4.620 | 4.520 | 4.530 | 4.530 | 18,208,957 |
| 2023-08-15 | 4.670 | 4.700 | 4.570 | 4.610 | 4.610 | 17,445,800 |
| 2023-08-14 | 4.660 | 4.700 | 4.610 | 4.670 | 4.670 | 28,033,600 |
| 2023-08-11 | 5.010 | 5.010 | 4.750 | 4.780 | 4.780 | 51,910,000 |
| 2023-08-10 | 5.020 | 5.150 | 4.940 | 5.000 | 5.000 | 73,851,949 |
| 2023-08-09 | 4.860 | 4.970 | 4.810 | 4.840 | 4.840 | 24,298,589 |
| 2023-08-08 | 4.930 | 4.990 | 4.810 | 4.840 | 4.840 | 35,058,001 |
| 2023-08-07 | 5.110 | 5.250 | 4.860 | 4.920 | 4.920 | 70,789,326 |
| 2023-08-04 | 4.860 | 4.950 | 4.780 | 4.850 | 4.850 | 19,737,400 |
| 2023-08-03 | 4.800 | 4.900 | 4.780 | 4.830 | 4.830 | 20,103,650 |
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.