Tong Oil Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.830	4.910	4.750	4.880	4.880	32,420,900
2023-08-01	4.730	4.920	4.720	4.850	4.850	37,068,500
2023-07-31	4.770	4.770	4.670	4.710	4.710	12,355,900
2023-07-28	4.630	4.740	4.590	4.710	4.710	14,971,700
2023-07-27	4.570	4.680	4.550	4.630	4.630	14,166,900
2023-07-26	4.630	4.650	4.550	4.570	4.570	11,079,000
2023-07-25	4.640	4.680	4.610	4.640	4.640	9,511,100
2023-07-24	4.530	4.610	4.510	4.600	4.600	12,003,400
2023-07-21	4.610	4.640	4.560	4.570	4.570	8,401,800
2023-07-20	4.650	4.710	4.600	4.610	4.610	10,273,300
2023-07-19	4.670	4.710	4.630	4.680	4.680	12,976,800
2023-07-18	4.680	4.700	4.620	4.650	4.650	10,522,100
2023-07-17	4.710	4.710	4.570	4.680	4.680	15,616,500
2023-07-14	4.670	4.810	4.610	4.770	4.770	20,224,700
2023-07-13	4.630	4.730	4.610	4.660	4.660	14,672,580
2023-07-12	4.630	4.740	4.630	4.640	4.640	22,148,035
2023-07-11	4.640	4.640	4.560	4.590	4.590	10,592,600
2023-07-10	4.670	4.700	4.580	4.610	4.610	13,620,980
2023-07-07	4.650	4.690	4.570	4.590	4.590	17,893,060
2023-07-06	4.620	4.700	4.600	4.660	4.660	28,085,300
2023-07-05	4.570	4.720	4.560	4.610	4.610	32,234,400
2023-07-04	4.470	4.640	4.470	4.530	4.530	38,597,401
2023-07-03	4.360	4.490	4.340	4.470	4.470	26,698,969
2023-06-30	4.320	4.370	4.310	4.360	4.360	9,267,200
2023-06-29	4.270	4.350	4.250	4.330	4.330	12,951,000
2023-06-28	4.270	4.290	4.190	4.280	4.280	11,948,798
2023-06-27	4.170	4.290	4.170	4.280	4.280	14,435,800
2023-06-26	4.220	4.260	4.160	4.180	4.180	12,408,800
2023-06-21	4.260	4.290	4.210	4.240	4.240	17,074,900
2023-06-20	4.290	4.310	4.240	4.250	4.250	12,415,900
2023-06-19	4.370	4.410	4.270	4.280	4.280	20,382,500
2023-06-16	4.340	4.460	4.330	4.390	4.390	23,524,900
2023-06-15	4.390	4.390	4.280	4.330	4.330	17,665,600
2023-06-14	4.410	4.450	4.370	4.400	4.400	14,326,705
2023-06-13	4.450	4.490	4.360	4.380	4.380	24,236,900
2023-06-12	4.410	4.510	4.400	4.510	4.510	16,859,552
2023-06-09	4.490	4.500	4.390	4.430	4.430	15,364,000
2023-06-08	4.510	4.550	4.430	4.470	4.470	15,406,500
2023-06-07	4.420	4.520	4.410	4.500	4.500	16,773,800
2023-06-06	4.570	4.580	4.430	4.450	4.450	22,464,959
2023-06-05	4.580	4.640	4.510	4.590	4.590	26,330,501
2023-06-02	4.580	4.620	4.450	4.510	4.510	24,663,600
2023-06-01	4.360	4.570	4.350	4.540	4.540	31,298,100
2023-05-31	4.460	4.490	4.370	4.380	4.380	19,249,752
2023-05-30	4.480	4.560	4.420	4.510	4.510	24,638,960
2023-05-29	4.490	4.550	4.450	4.460	4.460	18,327,500
2023-05-26	4.470	4.550	4.400	4.490	4.490	18,634,698
2023-05-25	4.400	4.580	4.400	4.510	4.510	32,027,700
2023-05-24	4.320	4.430	4.300	4.430	4.430	21,727,301
2023-05-23	4.370	4.410	4.320	4.330	4.330	14,937,500
2023-05-22	4.430	4.460	4.350	4.370	4.370	18,244,201
2023-05-19	4.530	4.570	4.440	4.460	4.460	27,569,300
2023-05-18	4.420	4.620	4.420	4.600	4.600	51,778,155
2023-05-17	4.230	4.370	4.200	4.360	4.360	16,175,700
2023-05-16	4.320	4.330	4.230	4.240	4.240	13,479,900
2023-05-15	4.280	4.340	4.210	4.330	4.330	15,498,600
2023-05-12	4.350	4.390	4.290	4.300	4.300	14,596,200
2023-05-11	4.390	4.430	4.310	4.370	4.370	16,957,700
2023-05-10	4.420	4.490	4.350	4.380	4.380	20,026,700
2023-05-09	4.540	4.550	4.430	4.430	4.430	20,905,750

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.