Tong Oil Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.240	4.310	4.220	4.280	4.280	22,073,600
2022-11-04	4.120	4.200	4.110	4.200	4.200	13,691,800
2022-11-03	4.080	4.130	4.040	4.130	4.130	13,238,398
2022-11-02	4.050	4.110	4.040	4.100	4.100	13,745,544
2022-11-01	3.960	4.050	3.950	4.050	4.050	11,160,786
2022-10-31	3.960	4.030	3.920	3.960	3.960	10,967,748
2022-10-28	4.150	4.150	3.930	3.970	3.970	18,462,446
2022-10-27	4.160	4.200	4.120	4.130	4.130	15,817,300
2022-10-26	4.090	4.140	4.070	4.130	4.130	17,175,800
2022-10-25	4.150	4.160	4.020	4.080	4.080	20,061,600
2022-10-24	4.230	4.290	4.140	4.160	4.160	22,595,800
2022-10-21	4.260	4.280	4.190	4.230	4.230	27,486,684
2022-10-20	4.300	4.450	4.290	4.320	4.320	36,157,556
2022-10-19	4.350	4.360	4.260	4.270	4.270	17,864,600
2022-10-18	4.420	4.440	4.350	4.390	4.390	20,256,900
2022-10-17	4.330	4.450	4.250	4.440	4.440	27,935,622
2022-10-14	4.330	4.450	4.330	4.390	4.390	35,671,254
2022-10-13	4.210	4.420	4.180	4.360	4.360	34,797,020
2022-10-12	4.250	4.330	4.090	4.320	4.320	32,572,292
2022-10-11	4.390	4.420	4.230	4.330	4.330	28,092,844
2022-10-10	4.410	4.540	4.340	4.410	4.410	47,139,106
2022-09-30	4.210	4.300	4.170	4.200	4.200	16,611,584
2022-09-29	4.400	4.500	4.230	4.280	4.280	26,006,057
2022-09-28	4.400	4.520	4.260	4.300	4.300	30,909,039
2022-09-27	4.290	4.370	4.180	4.360	4.360	28,746,883
2022-09-26	4.620	4.620	4.280	4.310	4.310	41,715,399
2022-09-23	4.850	4.910	4.640	4.650	4.650	31,301,200
2022-09-22	4.610	4.930	4.610	4.840	4.840	41,729,260
2022-09-21	4.450	4.710	4.370	4.690	4.690	31,169,661
2022-09-20	4.420	4.560	4.420	4.480	4.480	17,881,560
2022-09-19	4.580	4.580	4.340	4.400	4.400	26,512,838
2022-09-16	4.920	4.930	4.570	4.570	4.570	40,858,216
2022-09-15	5.110	5.150	4.830	4.910	4.910	47,547,439
2022-09-14	4.860	5.150	4.800	5.060	5.060	68,867,115
2022-09-13	4.820	5.050	4.810	4.890	4.890	47,653,849
2022-09-09	4.860	4.930	4.750	4.770	4.770	19,351,983
2022-09-08	4.850	4.930	4.790	4.840	4.840	27,496,600
2022-09-07	4.900	5.100	4.880	5.000	5.000	36,824,800
2022-09-06	4.940	4.980	4.870	4.960	4.960	28,519,398
2022-09-05	4.770	4.990	4.740	4.970	4.970	43,204,573
2022-09-02	4.590	4.750	4.550	4.720	4.720	25,523,400
2022-09-01	4.690	4.750	4.610	4.620	4.620	22,102,500
2022-08-31	4.840	4.870	4.590	4.630	4.630	38,920,100
2022-08-30	5.090	5.160	4.870	4.940	4.940	37,376,466
2022-08-29	4.800	5.020	4.760	5.000	5.000	44,906,698
2022-08-26	5.010	5.020	4.810	4.840	4.840	45,344,462
2022-08-25	4.880	5.140	4.860	5.100	5.100	77,239,884
2022-08-24	4.900	5.020	4.790	4.830	4.830	39,290,600
2022-08-23	4.750	4.910	4.710	4.900	4.900	48,648,563
2022-08-22	4.620	4.700	4.610	4.700	4.700	15,502,700
2022-08-19	4.700	4.780	4.650	4.660	4.660	24,616,360
2022-08-18	4.730	4.730	4.610	4.630	4.630	15,113,400
2022-08-17	4.680	4.750	4.660	4.690	4.690	15,323,380
2022-08-16	4.780	4.800	4.660	4.700	4.700	24,195,646
2022-08-15	4.720	4.860	4.680	4.770	4.770	34,019,999
2022-08-12	4.700	4.930	4.660	4.850	4.850	50,361,698
2022-08-11	4.630	4.690	4.620	4.660	4.660	15,206,587
2022-08-10	4.570	4.640	4.550	4.620	4.620	15,713,500
2022-08-09	4.530	4.680	4.510	4.590	4.590	22,306,389
2022-08-08	4.470	4.530	4.420	4.520	4.520	13,748,960

← NewerPage 17 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.