Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.460 | 4.500 | 4.400 | 4.470 | 4.470 | 13,904,498 |
| 2022-08-04 | 4.430 | 4.530 | 4.360 | 4.520 | 4.520 | 14,371,000 |
| 2022-08-03 | 4.470 | 4.580 | 4.390 | 4.420 | 4.420 | 16,546,100 |
| 2022-08-02 | 4.620 | 4.620 | 4.370 | 4.460 | 4.460 | 23,487,544 |
| 2022-08-01 | 4.660 | 4.710 | 4.630 | 4.690 | 4.690 | 15,071,900 |
| 2022-07-29 | 4.700 | 4.730 | 4.600 | 4.620 | 4.620 | 17,074,200 |
| 2022-07-28 | 4.660 | 4.730 | 4.650 | 4.700 | 4.700 | 22,502,800 |
| 2022-07-27 | 4.560 | 4.670 | 4.520 | 4.640 | 4.640 | 23,875,000 |
| 2022-07-26 | 4.590 | 4.740 | 4.510 | 4.600 | 4.600 | 30,789,835 |
| 2022-07-25 | 4.520 | 4.560 | 4.450 | 4.460 | 4.460 | 9,738,600 |
| 2022-07-22 | 4.520 | 4.610 | 4.480 | 4.550 | 4.550 | 13,961,394 |
| 2022-07-21 | 4.540 | 4.570 | 4.480 | 4.530 | 4.530 | 14,103,400 |
| 2022-07-20 | 4.530 | 4.580 | 4.530 | 4.560 | 4.560 | 12,527,300 |
| 2022-07-19 | 4.540 | 4.550 | 4.460 | 4.520 | 4.520 | 15,453,000 |
| 2022-07-18 | 4.300 | 4.520 | 4.300 | 4.510 | 4.510 | 23,497,680 |
| 2022-07-15 | 4.430 | 4.440 | 4.260 | 4.260 | 4.260 | 14,928,464 |
| 2022-07-14 | 4.480 | 4.500 | 4.410 | 4.420 | 4.420 | 13,263,100 |
| 2022-07-13 | 4.370 | 4.520 | 4.350 | 4.520 | 4.520 | 16,625,345 |
| 2022-07-12 | 4.500 | 4.510 | 4.380 | 4.420 | 4.420 | 16,053,849 |
| 2022-07-11 | 4.580 | 4.600 | 4.460 | 4.510 | 4.510 | 13,053,998 |
| 2022-07-08 | 4.580 | 4.620 | 4.540 | 4.570 | 4.570 | 17,830,998 |
| 2022-07-07 | 4.460 | 4.520 | 4.430 | 4.500 | 4.500 | 16,571,978 |
| 2022-07-06 | 4.500 | 4.570 | 4.440 | 4.490 | 4.490 | 27,154,980 |
| 2022-07-05 | 4.770 | 4.810 | 4.630 | 4.700 | 4.700 | 22,355,800 |
| 2022-07-04 | 4.610 | 4.740 | 4.610 | 4.730 | 4.730 | 22,170,780 |
| 2022-07-01 | 4.660 | 4.670 | 4.570 | 4.600 | 4.600 | 24,253,580 |
| 2022-06-30 | 4.700 | 4.770 | 4.680 | 4.730 | 4.730 | 26,491,243 |
| 2022-06-29 | 4.930 | 4.960 | 4.730 | 4.740 | 4.740 | 34,161,338 |
| 2022-06-28 | 4.880 | 4.940 | 4.800 | 4.930 | 4.930 | 37,768,612 |
| 2022-06-27 | 4.810 | 4.850 | 4.770 | 4.800 | 4.800 | 26,550,043 |
| 2022-06-24 | 4.790 | 4.810 | 4.720 | 4.760 | 4.760 | 22,503,943 |
| 2022-06-23 | 4.760 | 4.810 | 4.670 | 4.800 | 4.800 | 30,143,100 |
| 2022-06-22 | 4.910 | 4.940 | 4.730 | 4.750 | 4.750 | 39,846,700 |
| 2022-06-21 | 5.000 | 5.050 | 4.860 | 4.960 | 4.960 | 34,339,300 |
| 2022-06-20 | 5.110 | 5.110 | 4.920 | 5.000 | 5.000 | 56,324,217 |
| 2022-06-17 | 5.270 | 5.430 | 5.200 | 5.310 | 5.310 | 47,079,884 |
| 2022-06-16 | 5.500 | 5.500 | 5.190 | 5.280 | 5.280 | 77,092,700 |
| 2022-06-15 | 5.830 | 5.870 | 5.570 | 5.610 | 5.610 | 91,079,400 |
| 2022-06-14 | 5.430 | 6.130 | 5.430 | 5.960 | 5.960 | 120,291,317 |
| 2022-06-13 | 5.510 | 5.740 | 5.420 | 5.520 | 5.520 | 71,313,173 |
| 2022-06-10 | 5.460 | 5.860 | 5.360 | 5.520 | 5.520 | 97,664,674 |
| 2022-06-09 | 5.250 | 5.930 | 5.100 | 5.510 | 5.510 | 110,301,828 |
| 2022-06-08 | 5.000 | 5.240 | 5.000 | 5.080 | 5.080 | 56,987,279 |
| 2022-06-07 | 4.910 | 5.070 | 4.830 | 5.000 | 5.000 | 49,110,299 |
| 2022-06-06 | 4.900 | 4.960 | 4.850 | 4.880 | 4.880 | 32,311,880 |
| 2022-06-02 | 4.820 | 4.850 | 4.710 | 4.790 | 4.790 | 29,468,830 |
| 2022-06-01 | 4.890 | 4.950 | 4.810 | 4.920 | 4.920 | 41,895,169 |
| 2022-05-31 | 4.880 | 5.020 | 4.850 | 5.010 | 5.010 | 59,470,361 |
| 2022-05-30 | 4.890 | 4.920 | 4.780 | 4.830 | 4.830 | 47,898,200 |
| 2022-05-27 | 4.760 | 5.050 | 4.730 | 4.840 | 4.840 | 78,449,450 |
| 2022-05-26 | 4.640 | 4.700 | 4.480 | 4.670 | 4.670 | 31,511,300 |
| 2022-05-25 | 4.490 | 4.700 | 4.470 | 4.640 | 4.640 | 39,417,011 |
| 2022-05-24 | 4.700 | 4.750 | 4.430 | 4.430 | 4.430 | 34,958,900 |
| 2022-05-23 | 4.700 | 4.770 | 4.670 | 4.740 | 4.740 | 29,275,700 |
| 2022-05-20 | 4.630 | 4.710 | 4.610 | 4.670 | 4.670 | 28,188,241 |
| 2022-05-19 | 4.610 | 4.680 | 4.540 | 4.680 | 4.680 | 40,689,000 |
| 2022-05-18 | 4.700 | 4.810 | 4.620 | 4.780 | 4.780 | 52,070,500 |
| 2022-05-17 | 4.750 | 5.110 | 4.730 | 4.850 | 4.850 | 85,174,974 |
| 2022-05-16 | 4.590 | 4.690 | 4.570 | 4.610 | 4.610 | 39,062,774 |
| 2022-05-13 | 4.530 | 4.660 | 4.490 | 4.520 | 4.520 | 30,066,374 |
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.