Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.540 | 4.690 | 4.380 | 4.500 | 4.500 | 42,859,061 |
| 2022-05-11 | 4.430 | 4.610 | 4.390 | 4.490 | 4.490 | 43,606,400 |
| 2022-05-10 | 4.320 | 4.520 | 4.260 | 4.460 | 4.460 | 48,291,000 |
| 2022-05-09 | 4.380 | 4.740 | 4.360 | 4.600 | 4.600 | 50,788,584 |
| 2022-05-06 | 4.240 | 4.760 | 4.180 | 4.500 | 4.500 | 63,613,361 |
| 2022-05-05 | 4.400 | 4.460 | 4.270 | 4.340 | 4.340 | 36,231,800 |
| 2022-04-29 | 4.070 | 4.280 | 4.040 | 4.250 | 4.250 | 41,507,700 |
| 2022-04-28 | 4.040 | 4.100 | 3.860 | 3.930 | 3.930 | 30,261,300 |
| 2022-04-27 | 4.010 | 4.140 | 3.820 | 4.120 | 4.120 | 41,331,900 |
| 2022-04-26 | 4.210 | 4.270 | 3.950 | 4.020 | 4.020 | 38,645,500 |
| 2022-04-25 | 4.650 | 4.740 | 4.250 | 4.280 | 4.280 | 45,354,761 |
| 2022-04-22 | 4.690 | 4.930 | 4.650 | 4.860 | 4.860 | 35,844,183 |
| 2022-04-21 | 5.050 | 5.100 | 4.720 | 4.770 | 4.770 | 40,327,400 |
| 2022-04-20 | 5.110 | 5.210 | 5.060 | 5.110 | 5.110 | 42,861,500 |
| 2022-04-19 | 4.960 | 5.380 | 4.950 | 5.320 | 5.320 | 60,003,500 |
| 2022-04-18 | 4.900 | 5.030 | 4.860 | 4.990 | 4.990 | 30,152,600 |
| 2022-04-15 | 5.280 | 5.360 | 4.980 | 5.000 | 5.000 | 52,522,700 |
| 2022-04-14 | 5.360 | 5.360 | 5.190 | 5.210 | 5.210 | 47,036,900 |
| 2022-04-13 | 5.350 | 5.480 | 5.230 | 5.360 | 5.360 | 68,271,600 |
| 2022-04-12 | 5.000 | 5.200 | 4.980 | 5.190 | 5.190 | 29,479,400 |
| 2022-04-11 | 5.130 | 5.260 | 4.980 | 5.030 | 5.030 | 31,572,500 |
| 2022-04-08 | 5.270 | 5.330 | 5.100 | 5.190 | 5.190 | 33,152,500 |
| 2022-04-07 | 5.480 | 5.480 | 5.280 | 5.280 | 5.280 | 39,906,400 |
| 2022-04-06 | 5.400 | 5.590 | 5.390 | 5.580 | 5.580 | 51,080,100 |
| 2022-04-01 | 5.400 | 5.480 | 5.360 | 5.360 | 5.360 | 37,381,200 |
| 2022-03-31 | 5.530 | 5.610 | 5.450 | 5.480 | 5.480 | 46,208,100 |
| 2022-03-30 | 5.690 | 5.740 | 5.520 | 5.620 | 5.620 | 52,941,600 |
| 2022-03-29 | 5.940 | 5.950 | 5.660 | 5.740 | 5.740 | 57,714,758 |
| 2022-03-28 | 5.980 | 6.160 | 5.730 | 5.950 | 5.950 | 68,054,336 |
| 2022-03-25 | 5.880 | 6.300 | 5.860 | 6.200 | 6.200 | 83,245,736 |
| 2022-03-24 | 6.300 | 6.470 | 6.120 | 6.120 | 6.120 | 87,488,416 |
| 2022-03-23 | 6.150 | 6.310 | 6.070 | 6.080 | 6.080 | 88,564,298 |
| 2022-03-22 | 6.550 | 6.790 | 6.330 | 6.540 | 6.540 | 117,619,693 |
| 2022-03-21 | 6.290 | 6.420 | 6.190 | 6.290 | 6.290 | 95,918,467 |
| 2022-03-18 | 6.330 | 6.490 | 6.090 | 6.200 | 6.200 | 129,850,147 |
| 2022-03-17 | 5.800 | 6.140 | 5.770 | 6.120 | 6.120 | 111,371,600 |
| 2022-03-16 | 5.800 | 5.930 | 5.520 | 5.890 | 5.890 | 76,282,310 |
| 2022-03-15 | 6.010 | 6.090 | 5.680 | 5.720 | 5.720 | 96,174,607 |
| 2022-03-14 | 6.470 | 6.570 | 6.230 | 6.240 | 6.240 | 92,980,593 |
| 2022-03-11 | 6.880 | 7.090 | 6.610 | 6.780 | 6.780 | 103,323,114 |
| 2022-03-10 | 6.600 | 7.550 | 6.600 | 7.110 | 7.110 | 120,784,174 |
| 2022-03-09 | 7.850 | 7.980 | 7.330 | 7.580 | 7.580 | 120,225,800 |
| 2022-03-08 | 7.210 | 8.150 | 7.000 | 8.150 | 8.150 | 157,707,247 |
| 2022-03-07 | 8.000 | 8.160 | 7.700 | 7.760 | 7.760 | 152,977,877 |
| 2022-03-04 | 8.380 | 8.390 | 7.550 | 7.600 | 7.600 | 192,186,024 |
| 2022-03-03 | 7.590 | 8.640 | 7.450 | 8.640 | 8.640 | 223,524,965 |
| 2022-03-02 | 7.200 | 7.200 | 6.700 | 7.200 | 7.200 | 187,626,668 |
| 2022-03-01 | 5.790 | 6.030 | 5.670 | 6.000 | 6.000 | 80,940,508 |
| 2022-02-28 | 5.870 | 6.400 | 5.770 | 5.930 | 5.930 | 97,329,383 |
| 2022-02-25 | 5.640 | 6.020 | 5.530 | 5.850 | 5.850 | 91,907,620 |
| 2022-02-24 | 5.280 | 6.260 | 5.260 | 6.040 | 6.040 | 129,143,782 |
| 2022-02-23 | 5.230 | 5.340 | 5.210 | 5.240 | 5.240 | 35,565,500 |
| 2022-02-22 | 5.330 | 5.500 | 5.200 | 5.450 | 5.450 | 58,416,642 |
| 2022-02-21 | 5.060 | 5.140 | 4.990 | 5.120 | 5.120 | 24,108,200 |
| 2022-02-18 | 5.020 | 5.070 | 4.920 | 5.050 | 5.050 | 25,519,400 |
| 2022-02-17 | 5.110 | 5.190 | 5.020 | 5.090 | 5.090 | 40,241,145 |
| 2022-02-16 | 5.140 | 5.250 | 5.080 | 5.140 | 5.140 | 32,159,074 |
| 2022-02-15 | 5.460 | 5.680 | 5.250 | 5.380 | 5.380 | 37,823,245 |
| 2022-02-14 | 5.760 | 5.880 | 5.440 | 5.480 | 5.480 | 43,230,200 |
| 2022-02-11 | 5.610 | 5.610 | 5.350 | 5.430 | 5.430 | 22,219,800 |
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.