Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.560 | 4.640 | 4.380 | 4.530 | 4.530 | 30,743,507 |
| 2021-11-09 | 4.530 | 4.560 | 4.460 | 4.490 | 4.490 | 20,020,200 |
| 2021-11-08 | 4.550 | 4.690 | 4.550 | 4.580 | 4.580 | 25,942,500 |
| 2021-11-05 | 4.810 | 4.810 | 4.460 | 4.500 | 4.500 | 46,717,802 |
| 2021-11-04 | 4.810 | 4.860 | 4.720 | 4.800 | 4.800 | 35,986,828 |
| 2021-11-03 | 4.900 | 5.010 | 4.820 | 4.950 | 4.950 | 29,200,277 |
| 2021-11-02 | 5.080 | 5.230 | 4.800 | 5.050 | 5.050 | 50,006,403 |
| 2021-11-01 | 4.960 | 5.120 | 4.760 | 5.110 | 5.110 | 44,495,070 |
| 2021-10-29 | 5.260 | 5.320 | 4.950 | 5.040 | 5.040 | 48,007,543 |
| 2021-10-28 | 5.720 | 5.790 | 5.100 | 5.220 | 5.220 | 56,544,470 |
| 2021-10-27 | 5.850 | 5.870 | 5.650 | 5.720 | 5.720 | 49,623,300 |
| 2021-10-26 | 6.100 | 6.330 | 5.950 | 5.990 | 5.990 | 85,842,581 |
| 2021-10-25 | 5.180 | 5.870 | 5.180 | 5.760 | 5.760 | 78,166,417 |
| 2021-10-22 | 5.200 | 5.250 | 5.040 | 5.090 | 5.090 | 44,812,550 |
| 2021-10-21 | 5.450 | 5.620 | 5.260 | 5.290 | 5.290 | 47,813,304 |
| 2021-10-20 | 5.390 | 5.500 | 5.320 | 5.330 | 5.330 | 38,234,800 |
| 2021-10-19 | 5.280 | 5.630 | 5.230 | 5.540 | 5.540 | 62,615,689 |
| 2021-10-18 | 5.000 | 5.460 | 4.920 | 5.420 | 5.420 | 60,798,939 |
| 2021-10-15 | 5.000 | 5.100 | 4.820 | 4.990 | 4.990 | 41,433,831 |
| 2021-10-14 | 4.960 | 5.020 | 4.810 | 5.010 | 5.010 | 32,660,881 |
← NewerPage 21 of 21 · 1,220 trading days
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.