Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 12.400 | 13.480 | 12.270 | 12.490 | 12.490 | 216,087,188 |
| 2026-07-22 | 11.610 | 12.460 | 11.400 | 12.120 | 12.120 | 221,850,672 |
| 2026-07-21 | 10.990 | 11.740 | 10.120 | 11.130 | 11.130 | 210,505,484 |
| 2026-07-20 | 11.000 | 12.490 | 10.850 | 12.200 | 12.200 | 229,769,969 |
| 2026-07-17 | 10.200 | 10.730 | 9.560 | 10.480 | 10.480 | 205,300,984 |
| 2026-07-16 | 10.800 | 11.150 | 9.750 | 9.860 | 9.860 | 181,548,297 |
| 2026-07-15 | 10.850 | 11.500 | 10.400 | 10.830 | 10.830 | 234,362,219 |
| 2026-07-14 | 10.100 | 11.380 | 9.680 | 11.380 | 11.380 | 256,470,297 |
| 2026-07-13 | 9.070 | 9.660 | 8.670 | 9.480 | 9.480 | 244,724,312 |
| 2026-07-10 | 8.450 | 9.030 | 8.220 | 8.860 | 8.860 | 186,029,641 |
| 2026-07-09 | 8.510 | 9.760 | 8.510 | 9.180 | 9.180 | 262,627,688 |
| 2026-07-08 | 7.970 | 8.640 | 7.750 | 8.130 | 8.130 | 175,567,344 |
| 2026-07-07 | 7.790 | 7.810 | 7.530 | 7.570 | 7.570 | 41,950,898 |
| 2026-07-06 | 8.050 | 8.110 | 7.770 | 7.780 | 7.780 | 39,358,898 |
| 2026-07-03 | 8.190 | 8.200 | 7.900 | 8.010 | 8.010 | 35,694,602 |
| 2026-07-02 | 8.010 | 8.330 | 7.970 | 8.040 | 8.040 | 42,182,254 |
| 2026-07-01 | 8.040 | 8.220 | 7.940 | 8.140 | 8.140 | 39,991,527 |
| 2026-06-30 | 7.910 | 8.090 | 7.820 | 8.000 | 8.000 | 37,648,984 |
| 2026-06-29 | 8.120 | 8.380 | 7.830 | 7.960 | 7.960 | 48,764,301 |
| 2026-06-26 | 8.480 | 8.490 | 7.950 | 8.030 | 8.030 | 41,841,512 |
| 2026-06-25 | 8.450 | 8.540 | 8.270 | 8.360 | 8.360 | 42,805,809 |
| 2026-06-24 | 8.600 | 8.670 | 8.410 | 8.570 | 8.570 | 51,399,301 |
| 2026-06-23 | 8.900 | 8.970 | 8.630 | 8.700 | 8.700 | 61,973,000 |
| 2026-06-22 | 8.990 | 9.180 | 8.780 | 9.040 | 9.040 | 57,653,781 |
| 2026-06-18 | 8.890 | 9.130 | 8.720 | 8.960 | 8.960 | 47,655,168 |
| 2026-06-17 | 8.970 | 9.060 | 8.790 | 8.940 | 8.940 | 52,409,008 |
| 2026-06-16 | 9.100 | 9.170 | 8.860 | 9.080 | 9.080 | 54,350,641 |
| 2026-06-15 | 8.960 | 9.180 | 8.760 | 9.090 | 9.090 | 95,090,898 |
| 2026-06-12 | 8.650 | 9.320 | 8.560 | 9.160 | 9.160 | 131,381,500 |
| 2026-06-11 | 9.500 | 9.710 | 9.170 | 9.190 | 9.190 | 137,563,703 |
| 2026-06-10 | 9.330 | 9.460 | 8.930 | 9.000 | 9.000 | 96,257,906 |
| 2026-06-09 | 9.480 | 9.600 | 8.880 | 9.010 | 9.010 | 120,876,703 |
| 2026-06-08 | 9.700 | 10.600 | 9.700 | 9.960 | 9.960 | 143,167,203 |
| 2026-06-05 | 9.590 | 9.670 | 9.290 | 9.510 | 9.510 | 72,036,602 |
| 2026-06-04 | 10.400 | 10.470 | 9.580 | 9.660 | 9.660 | 105,292,203 |
| 2026-06-03 | 9.980 | 10.880 | 9.820 | 10.760 | 10.760 | 115,721,102 |
| 2026-06-02 | 10.330 | 10.390 | 9.680 | 9.810 | 9.810 | 56,320,398 |
| 2026-06-01 | 10.030 | 10.200 | 9.900 | 10.100 | 10.100 | 45,405,008 |
| 2026-05-29 | 10.020 | 10.160 | 9.840 | 9.920 | 9.920 | 56,159,500 |
| 2026-05-28 | 9.990 | 10.490 | 9.840 | 10.350 | 10.350 | 74,712,898 |
| 2026-05-27 | 10.300 | 10.450 | 9.910 | 10.000 | 10.000 | 66,484,000 |
| 2026-05-26 | 10.580 | 10.640 | 10.240 | 10.430 | 10.430 | 65,189,699 |
| 2026-05-25 | 11.120 | 11.220 | 10.560 | 10.610 | 10.610 | 84,935,203 |
| 2026-05-22 | 11.610 | 11.880 | 11.480 | 11.770 | 11.770 | 68,296,602 |
| 2026-05-21 | 12.650 | 12.720 | 11.670 | 11.700 | 11.700 | 117,202,703 |
| 2026-05-20 | 13.190 | 14.130 | 12.970 | 13.000 | 13.000 | 128,940,602 |
| 2026-05-19 | 13.330 | 13.480 | 12.740 | 12.920 | 12.920 | 102,409,102 |
| 2026-05-18 | 12.640 | 14.100 | 12.460 | 13.490 | 13.490 | 162,940,797 |
| 2026-05-15 | 12.200 | 12.480 | 11.970 | 12.330 | 12.330 | 52,553,199 |
| 2026-05-14 | 12.460 | 12.570 | 12.180 | 12.250 | 12.250 | 53,602,602 |
| 2026-05-13 | 12.800 | 12.970 | 12.430 | 12.480 | 12.480 | 54,069,000 |
| 2026-05-12 | 13.120 | 13.290 | 12.610 | 12.700 | 12.700 | 55,940,301 |
| 2026-05-11 | 13.580 | 13.680 | 13.040 | 13.080 | 13.080 | 70,780,203 |
| 2026-05-08 | 12.950 | 13.340 | 12.850 | 13.230 | 13.230 | 80,714,258 |
| 2026-05-07 | 13.100 | 13.140 | 12.670 | 12.800 | 12.800 | 74,306,602 |
| 2026-05-06 | 12.980 | 13.210 | 12.800 | 13.190 | 13.190 | 74,930,797 |
| 2026-04-30 | 13.500 | 13.580 | 13.080 | 13.480 | 13.480 | 84,074,398 |
| 2026-04-29 | 12.920 | 13.300 | 12.920 | 13.220 | 13.220 | 65,806,500 |
| 2026-04-28 | 12.940 | 13.160 | 12.620 | 12.980 | 12.980 | 78,712,461 |
| 2026-04-27 | 12.800 | 13.220 | 12.750 | 13.070 | 13.070 | 80,388,203 |
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.