Tong Oil Tools historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.480	13.910	12.880	13.020	13.020	130,605,203
2026-04-23	13.650	14.330	13.470	13.900	13.900	167,252,094
2026-04-22	13.780	13.930	13.440	13.590	13.590	66,241,953
2026-04-21	13.820	13.930	13.480	13.770	13.770	69,115,906
2026-04-20	13.590	13.950	13.580	13.860	13.860	90,648,797
2026-04-17	13.760	13.810	13.250	13.570	13.570	74,951,266
2026-04-16	13.780	13.790	13.340	13.640	13.640	82,831,938
2026-04-15	14.320	14.420	13.870	13.930	13.930	119,116,094
2026-04-14	14.210	14.640	14.210	14.580	14.580	135,910,500
2026-04-13	14.800	15.380	14.050	15.090	15.090	195,342,406
2026-04-10	14.330	14.730	14.050	14.570	14.570	146,612,703
2026-04-09	14.460	14.730	13.970	14.350	14.350	175,916,188
2026-04-08	13.930	14.450	13.600	14.000	14.000	186,343,500
2026-04-07	14.990	15.770	14.350	15.720	15.720	120,239,797
2026-04-03	15.510	15.720	14.890	15.220	15.220	129,130,703
2026-04-02	15.230	16.180	15.230	15.720	15.720	195,685,297
2026-04-01	15.130	15.480	14.660	14.790	14.790	152,958,594
2026-03-31	16.170	16.300	15.280	15.310	15.310	149,344,891
2026-03-30	18.000	18.180	16.500	16.520	16.520	130,571,797
2026-03-27	17.170	17.600	16.770	17.230	17.230	128,805,906
2026-03-26	17.500	18.500	16.500	17.500	17.500	168,631,906
2026-03-25	17.000	18.200	16.510	17.590	17.590	158,804,984
2026-03-24	19.760	19.860	18.800	18.910	18.910	149,092,609
2026-03-23	19.300	20.550	18.960	20.090	20.090	173,536,500
2026-03-20	18.520	19.650	18.520	19.260	19.260	146,154,797
2026-03-19	20.100	20.750	19.670	20.450	20.450	222,529,906
2026-03-18	19.380	19.890	18.740	18.810	18.810	142,246,797
2026-03-17	19.350	20.700	18.450	20.480	20.480	173,661,297
2026-03-16	19.050	20.810	19.050	19.920	19.920	132,172,797
2026-03-13	20.350	20.870	18.720	19.840	19.840	156,662,797
2026-03-12	20.700	21.780	19.440	19.760	19.760	192,999,109
2026-03-11	18.780	20.360	18.010	19.830	19.830	189,753,203
2026-03-10	16.910	20.770	16.910	18.900	18.900	200,368,703
2026-03-09	24.000	24.000	21.000	21.140	21.140	248,943,703
2026-03-06	21.820	22.340	20.230	20.300	20.300	182,549,297
2026-03-05	22.000	25.960	21.220	22.410	22.410	256,378,703
2026-03-04	22.000	25.800	17.770	24.560	24.560	314,721,875
2026-03-03	21.690	21.700	20.600	21.700	21.700	144,506,500
2026-03-02	18.080	18.080	17.600	18.080	18.080	79,820,359
2026-02-27	14.810	15.780	14.340	15.070	15.070	170,153,594
2026-02-26	14.370	15.620	14.370	14.810	14.810	206,819,812
2026-02-25	12.980	15.290	12.910	14.680	14.680	301,479,625
2026-02-24	11.760	12.820	11.760	12.820	12.820	94,085,680
2026-02-13	10.750	10.840	10.500	10.680	10.680	95,679,156
2026-02-12	11.510	11.950	10.880	10.910	10.910	143,294,000
2026-02-11	11.470	12.070	11.470	11.540	11.540	141,039,203
2026-02-10	11.960	12.290	11.690	11.740	11.740	148,429,406
2026-02-09	12.410	12.800	12.090	12.160	12.160	190,700,891
2026-02-06	11.440	12.990	10.950	12.640	12.640	229,293,594
2026-02-05	12.020	12.330	11.310	11.520	11.520	170,036,188
2026-02-04	12.450	13.000	11.840	12.080	12.080	240,805,906
2026-02-03	11.700	12.440	11.330	12.000	12.000	195,782,094
2026-02-02	10.300	12.030	10.300	11.050	11.050	240,789,906
2026-01-30	13.320	14.430	12.510	12.880	12.880	322,722,906
2026-01-29	12.140	13.240	11.590	13.240	13.240	278,741,000
2026-01-28	9.640	11.030	9.420	11.030	11.030	267,859,094
2026-01-27	8.610	9.650	8.440	9.190	9.190	229,536,984
2026-01-26	8.010	9.230	7.990	8.930	8.930	226,705,109
2026-01-23	7.510	8.120	7.400	7.900	7.900	172,084,094
2026-01-22	7.310	8.080	7.300	7.640	7.640	175,502,000

← NewerPage 3 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.