Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.640 | 5.690 | 5.530 | 5.560 | 5.560 | 21,204,100 |
| 2022-02-09 | 5.520 | 5.700 | 5.460 | 5.650 | 5.650 | 30,019,100 |
| 2022-02-08 | 5.580 | 5.760 | 5.350 | 5.690 | 5.690 | 41,209,600 |
| 2022-02-07 | 5.400 | 5.830 | 5.250 | 5.570 | 5.570 | 44,847,400 |
| 2022-01-28 | 4.910 | 5.230 | 4.910 | 5.080 | 5.080 | 19,088,377 |
| 2022-01-27 | 5.100 | 5.220 | 4.850 | 4.860 | 4.860 | 17,103,380 |
| 2022-01-26 | 5.100 | 5.150 | 5.000 | 5.120 | 5.120 | 13,657,900 |
| 2022-01-25 | 5.270 | 5.270 | 4.980 | 5.050 | 5.050 | 21,022,000 |
| 2022-01-24 | 5.410 | 5.410 | 5.200 | 5.240 | 5.240 | 16,275,400 |
| 2022-01-21 | 5.300 | 5.640 | 5.260 | 5.400 | 5.400 | 21,383,800 |
| 2022-01-20 | 5.630 | 5.680 | 5.310 | 5.420 | 5.420 | 27,359,480 |
| 2022-01-19 | 5.900 | 6.090 | 5.610 | 5.700 | 5.700 | 33,544,800 |
| 2022-01-18 | 6.390 | 6.400 | 5.780 | 5.880 | 5.880 | 45,830,743 |
| 2022-01-17 | 5.640 | 6.030 | 5.590 | 5.960 | 5.960 | 51,588,666 |
| 2022-01-14 | 5.550 | 5.710 | 5.500 | 5.530 | 5.530 | 23,152,600 |
| 2022-01-13 | 5.660 | 5.940 | 5.600 | 5.710 | 5.710 | 33,812,100 |
| 2022-01-12 | 5.560 | 5.710 | 5.530 | 5.610 | 5.610 | 29,036,600 |
| 2022-01-11 | 5.550 | 5.560 | 5.360 | 5.410 | 5.410 | 27,341,900 |
| 2022-01-10 | 5.610 | 5.790 | 5.450 | 5.490 | 5.490 | 43,264,800 |
| 2022-01-07 | 5.840 | 6.190 | 5.750 | 5.750 | 5.750 | 59,013,000 |
| 2022-01-06 | 5.560 | 5.870 | 5.560 | 5.770 | 5.770 | 32,849,618 |
| 2022-01-05 | 5.850 | 6.120 | 5.600 | 5.760 | 5.760 | 62,403,257 |
| 2022-01-04 | 5.920 | 6.050 | 5.700 | 5.780 | 5.780 | 53,355,160 |
| 2021-12-31 | 5.720 | 6.110 | 5.350 | 5.990 | 5.990 | 98,546,222 |
| 2021-12-30 | 5.420 | 6.430 | 5.420 | 5.870 | 5.870 | 120,842,705 |
| 2021-12-29 | 5.290 | 5.420 | 5.180 | 5.360 | 5.360 | 31,666,959 |
| 2021-12-28 | 5.140 | 5.340 | 4.920 | 5.290 | 5.290 | 45,644,780 |
| 2021-12-27 | 5.120 | 5.140 | 4.940 | 5.030 | 5.030 | 32,935,526 |
| 2021-12-24 | 5.150 | 5.350 | 5.000 | 5.160 | 5.160 | 39,638,404 |
| 2021-12-23 | 5.160 | 5.250 | 5.080 | 5.140 | 5.140 | 38,897,203 |
| 2021-12-22 | 4.970 | 5.380 | 4.960 | 5.090 | 5.090 | 45,601,057 |
| 2021-12-21 | 4.940 | 5.060 | 4.800 | 4.920 | 4.920 | 33,700,261 |
| 2021-12-20 | 4.660 | 5.050 | 4.580 | 4.940 | 4.940 | 58,344,765 |
| 2021-12-17 | 4.560 | 4.790 | 4.540 | 4.660 | 4.660 | 39,860,189 |
| 2021-12-16 | 4.520 | 4.560 | 4.480 | 4.540 | 4.540 | 15,488,400 |
| 2021-12-15 | 4.400 | 4.570 | 4.370 | 4.480 | 4.480 | 28,217,600 |
| 2021-12-14 | 4.350 | 4.390 | 4.270 | 4.390 | 4.390 | 14,759,400 |
| 2021-12-13 | 4.360 | 4.390 | 4.330 | 4.350 | 4.350 | 11,114,889 |
| 2021-12-10 | 4.380 | 4.400 | 4.330 | 4.350 | 4.350 | 14,865,200 |
| 2021-12-09 | 4.420 | 4.470 | 4.380 | 4.420 | 4.420 | 15,910,300 |
| 2021-12-08 | 4.430 | 4.500 | 4.390 | 4.440 | 4.440 | 15,181,800 |
| 2021-12-07 | 4.480 | 4.480 | 4.340 | 4.390 | 4.390 | 11,784,189 |
| 2021-12-06 | 4.480 | 4.490 | 4.390 | 4.410 | 4.410 | 13,829,889 |
| 2021-12-03 | 4.530 | 4.540 | 4.410 | 4.480 | 4.480 | 11,966,885 |
| 2021-12-02 | 4.570 | 4.600 | 4.440 | 4.460 | 4.460 | 20,200,100 |
| 2021-12-01 | 4.410 | 4.570 | 4.390 | 4.550 | 4.550 | 23,337,859 |
| 2021-11-30 | 4.470 | 4.530 | 4.380 | 4.400 | 4.400 | 19,235,161 |
| 2021-11-29 | 4.350 | 4.490 | 4.270 | 4.460 | 4.460 | 23,563,000 |
| 2021-11-26 | 4.580 | 4.720 | 4.540 | 4.580 | 4.580 | 17,424,100 |
| 2021-11-25 | 4.690 | 4.750 | 4.600 | 4.610 | 4.610 | 24,573,088 |
| 2021-11-24 | 4.890 | 5.040 | 4.730 | 4.760 | 4.760 | 39,488,671 |
| 2021-11-23 | 4.650 | 4.720 | 4.620 | 4.660 | 4.660 | 13,839,762 |
| 2021-11-22 | 4.620 | 4.700 | 4.540 | 4.680 | 4.680 | 26,581,600 |
| 2021-11-19 | 4.580 | 4.740 | 4.520 | 4.720 | 4.720 | 30,702,400 |
| 2021-11-18 | 4.640 | 4.680 | 4.560 | 4.570 | 4.570 | 20,888,700 |
| 2021-11-17 | 4.660 | 4.720 | 4.600 | 4.700 | 4.700 | 20,379,200 |
| 2021-11-16 | 4.650 | 4.800 | 4.580 | 4.700 | 4.700 | 42,526,377 |
| 2021-11-15 | 4.410 | 4.750 | 4.370 | 4.720 | 4.720 | 47,760,280 |
| 2021-11-12 | 4.410 | 4.480 | 4.320 | 4.440 | 4.440 | 24,563,469 |
| 2021-11-11 | 4.400 | 4.460 | 4.380 | 4.420 | 4.420 | 29,358,800 |
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.