Tong Oil Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.390	4.550	4.390	4.540	4.540	28,301,700
2023-05-05	4.450	4.460	4.360	4.420	4.420	14,938,600
2023-05-04	4.310	4.450	4.290	4.440	4.440	22,446,600
2023-04-28	4.260	4.400	4.250	4.400	4.400	22,490,500
2023-04-27	4.330	4.350	4.210	4.250	4.250	20,046,568
2023-04-26	4.140	4.390	4.080	4.330	4.330	37,153,600
2023-04-25	4.130	4.140	3.980	4.050	4.050	17,813,900
2023-04-24	4.160	4.190	4.070	4.100	4.100	18,824,200
2023-04-21	4.310	4.310	4.150	4.160	4.160	17,519,400
2023-04-20	4.350	4.370	4.260	4.320	4.320	13,598,400
2023-04-19	4.420	4.420	4.350	4.380	4.380	12,863,602
2023-04-18	4.480	4.480	4.400	4.420	4.420	19,332,000
2023-04-17	4.460	4.550	4.430	4.500	4.500	32,791,702
2023-04-14	4.380	4.460	4.330	4.430	4.430	29,055,672
2023-04-13	4.240	4.500	4.210	4.410	4.410	69,340,629
2023-04-12	4.140	4.230	4.090	4.230	4.230	21,169,681
2023-04-11	4.190	4.210	4.090	4.130	4.130	19,721,598
2023-04-10	4.310	4.310	4.200	4.210	4.210	22,675,400
2023-04-07	4.290	4.320	4.240	4.300	4.300	20,606,700
2023-04-06	4.410	4.430	4.290	4.290	4.290	23,877,400
2023-04-04	4.390	4.540	4.380	4.400	4.400	39,685,606
2023-04-03	4.360	4.460	4.350	4.390	4.390	43,631,800
2023-03-31	4.230	4.260	4.190	4.240	4.240	19,353,500
2023-03-30	4.270	4.360	4.230	4.260	4.260	26,100,200
2023-03-29	4.430	4.460	4.270	4.310	4.310	40,120,800
2023-03-28	4.280	4.640	4.280	4.460	4.460	63,007,783
2023-03-27	4.260	4.290	4.210	4.240	4.240	12,145,480
2023-03-24	4.320	4.320	4.230	4.260	4.260	13,231,802
2023-03-23	4.330	4.330	4.280	4.310	4.310	8,822,661
2023-03-22	4.330	4.370	4.300	4.330	4.330	11,627,000
2023-03-21	4.300	4.330	4.240	4.310	4.310	13,062,800
2023-03-20	4.370	4.390	4.290	4.310	4.310	11,803,900
2023-03-17	4.290	4.400	4.260	4.360	4.360	15,114,798
2023-03-16	4.340	4.380	4.260	4.290	4.290	16,564,998
2023-03-15	4.260	4.450	4.250	4.390	4.390	21,258,766
2023-03-14	4.420	4.420	4.200	4.270	4.270	22,924,900
2023-03-13	4.360	4.560	4.340	4.450	4.450	27,590,500
2023-03-10	4.370	4.380	4.270	4.280	4.280	12,021,600
2023-03-09	4.360	4.410	4.330	4.400	4.400	12,896,900
2023-03-08	4.340	4.370	4.180	4.370	4.370	22,314,727
2023-03-07	4.360	4.510	4.340	4.410	4.410	31,919,902
2023-03-06	4.370	4.400	4.340	4.350	4.350	7,069,900
2023-03-03	4.370	4.380	4.330	4.360	4.360	7,322,600
2023-03-02	4.350	4.390	4.330	4.360	4.360	7,391,500
2023-03-01	4.310	4.360	4.310	4.350	4.350	6,875,480
2023-02-28	4.280	4.330	4.250	4.320	4.320	10,480,780
2023-02-27	4.300	4.330	4.230	4.240	4.240	6,349,500
2023-02-24	4.310	4.330	4.260	4.300	4.300	6,894,402
2023-02-23	4.360	4.360	4.290	4.310	4.310	7,619,100
2023-02-22	4.320	4.330	4.280	4.320	4.320	7,487,480
2023-02-21	4.330	4.360	4.300	4.340	4.340	8,784,100
2023-02-20	4.310	4.320	4.260	4.310	4.310	7,958,900
2023-02-17	4.270	4.350	4.260	4.280	4.280	10,674,769
2023-02-16	4.420	4.420	4.200	4.270	4.270	15,970,802
2023-02-15	4.400	4.440	4.370	4.390	4.390	10,128,800
2023-02-14	4.390	4.420	4.380	4.420	4.420	11,379,352
2023-02-13	4.390	4.410	4.350	4.390	4.390	10,097,034
2023-02-10	4.360	4.400	4.350	4.370	4.370	10,007,900
2023-02-09	4.330	4.380	4.310	4.370	4.370	15,423,000
2023-02-08	4.360	4.430	4.330	4.360	4.360	26,183,808

← NewerPage 15 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.