Tong Oil Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.310	4.330	4.280	4.330	4.330	7,407,200
2023-02-06	4.290	4.330	4.250	4.320	4.320	10,363,102
2023-02-03	4.290	4.320	4.230	4.290	4.290	11,299,500
2023-02-02	4.320	4.330	4.270	4.300	4.300	12,846,200
2023-02-01	4.240	4.350	4.230	4.340	4.340	17,797,004
2023-01-31	4.200	4.250	4.180	4.250	4.250	11,749,700
2023-01-30	4.180	4.240	4.120	4.220	4.220	21,219,871
2023-01-20	4.080	4.110	4.050	4.110	4.110	8,877,369
2023-01-19	4.000	4.060	3.990	4.050	4.050	6,716,956
2023-01-18	4.000	4.070	3.980	4.020	4.020	11,490,156
2023-01-17	4.020	4.020	3.950	3.970	3.970	6,286,600
2023-01-16	3.980	4.020	3.970	4.020	4.020	7,678,902
2023-01-13	3.980	4.000	3.940	3.970	3.970	7,376,697
2023-01-12	3.980	4.040	3.960	3.980	3.980	7,141,246
2023-01-11	3.990	4.030	3.950	3.970	3.970	7,587,800
2023-01-10	4.050	4.050	3.970	3.980	3.980	6,481,800
2023-01-09	4.020	4.070	4.020	4.030	4.030	5,467,800
2023-01-06	4.040	4.080	4.020	4.040	4.040	7,800,100
2023-01-05	4.040	4.060	4.010	4.040	4.040	7,556,700
2023-01-04	4.030	4.080	4.010	4.060	4.060	9,838,902
2023-01-03	3.960	4.050	3.960	4.040	4.040	9,784,300
2022-12-30	3.980	3.980	3.940	3.960	3.960	4,860,700
2022-12-29	3.920	3.970	3.900	3.960	3.960	8,210,802
2022-12-28	3.970	3.990	3.920	3.940	3.940	7,741,302
2022-12-27	4.000	4.040	3.980	4.000	4.000	8,626,900
2022-12-26	3.920	3.990	3.920	3.990	3.990	7,987,702
2022-12-23	3.900	3.950	3.870	3.920	3.920	7,188,504
2022-12-22	4.020	4.040	3.900	3.920	3.920	9,105,010
2022-12-21	4.010	4.020	3.950	3.990	3.990	6,473,900
2022-12-20	3.980	4.030	3.940	4.010	4.010	8,055,700
2022-12-19	4.080	4.090	3.950	3.980	3.980	11,376,500
2022-12-16	4.170	4.170	4.060	4.080	4.080	12,277,602
2022-12-15	4.180	4.190	4.140	4.170	4.170	7,677,800
2022-12-14	4.230	4.240	4.150	4.170	4.170	13,390,500
2022-12-13	4.200	4.250	4.190	4.220	4.220	12,904,200
2022-12-12	4.250	4.270	4.170	4.190	4.190	15,142,500
2022-12-09	4.280	4.300	4.230	4.250	4.250	11,805,700
2022-12-08	4.330	4.330	4.260	4.270	4.270	12,206,057
2022-12-07	4.340	4.360	4.270	4.310	4.310	14,047,900
2022-12-06	4.410	4.480	4.330	4.340	4.340	20,720,000
2022-12-05	4.440	4.500	4.430	4.450	4.450	19,210,002
2022-12-02	4.380	4.450	4.360	4.440	4.440	17,527,100
2022-12-01	4.410	4.450	4.350	4.370	4.370	19,921,400
2022-11-30	4.370	4.470	4.340	4.420	4.420	28,725,600
2022-11-29	4.270	4.370	4.270	4.370	4.370	21,686,736
2022-11-28	4.240	4.380	4.190	4.310	4.310	25,928,043
2022-11-25	4.280	4.310	4.230	4.260	4.260	15,047,942
2022-11-24	4.190	4.310	4.170	4.280	4.280	20,002,742
2022-11-23	4.230	4.300	4.170	4.240	4.240	18,496,742
2022-11-22	4.240	4.300	4.200	4.210	4.210	17,684,842
2022-11-21	4.260	4.270	4.170	4.220	4.220	13,445,296
2022-11-18	4.270	4.350	4.240	4.270	4.270	18,292,300
2022-11-17	4.300	4.310	4.260	4.310	4.310	15,797,146
2022-11-16	4.270	4.370	4.260	4.340	4.340	22,706,900
2022-11-15	4.220	4.280	4.180	4.270	4.270	14,123,598
2022-11-14	4.280	4.300	4.210	4.220	4.220	15,125,200
2022-11-11	4.280	4.320	4.240	4.280	4.280	15,549,980
2022-11-10	4.220	4.260	4.190	4.230	4.230	12,995,161
2022-11-09	4.280	4.310	4.250	4.260	4.260	11,598,144
2022-11-08	4.280	4.320	4.240	4.290	4.290	16,597,901

← NewerPage 16 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.