Tong Oil Tools historical data

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

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

← NewerPage 2 of 21 · 1,219 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.