Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.970 | 7.440 | 6.930 | 7.380 | 7.380 | 153,803,594 |
| 2026-01-20 | 7.000 | 7.130 | 6.720 | 6.960 | 6.960 | 122,421,602 |
| 2026-01-19 | 6.910 | 7.240 | 6.800 | 7.140 | 7.140 | 131,364,203 |
| 2026-01-16 | 7.320 | 7.470 | 6.950 | 7.100 | 7.100 | 188,701,966 |
| 2026-01-15 | 7.650 | 8.350 | 7.560 | 8.060 | 8.060 | 201,697,273 |
| 2026-01-14 | 7.050 | 8.500 | 7.050 | 8.080 | 8.080 | 251,243,805 |
| 2026-01-13 | 6.600 | 7.600 | 6.550 | 7.180 | 7.180 | 237,668,331 |
| 2026-01-12 | 6.360 | 6.480 | 6.320 | 6.430 | 6.430 | 145,166,200 |
| 2026-01-09 | 6.370 | 6.650 | 6.230 | 6.570 | 6.570 | 190,982,711 |
| 2026-01-08 | 5.950 | 6.090 | 5.910 | 6.030 | 6.030 | 103,492,761 |
| 2026-01-07 | 5.850 | 6.270 | 5.800 | 6.130 | 6.130 | 170,405,661 |
| 2026-01-06 | 5.970 | 6.370 | 5.910 | 6.100 | 6.100 | 166,019,396 |
| 2026-01-05 | 6.000 | 6.100 | 5.840 | 5.870 | 5.870 | 155,023,378 |
| 2025-12-31 | 5.610 | 5.610 | 5.480 | 5.520 | 5.520 | 57,878,422 |
| 2025-12-30 | 5.520 | 5.740 | 5.450 | 5.710 | 5.710 | 73,256,121 |
| 2025-12-29 | 5.510 | 5.670 | 5.470 | 5.570 | 5.570 | 74,184,920 |
| 2025-12-26 | 5.460 | 5.540 | 5.420 | 5.540 | 5.540 | 46,173,780 |
| 2025-12-25 | 5.430 | 5.480 | 5.410 | 5.470 | 5.470 | 28,733,600 |
| 2025-12-24 | 5.390 | 5.460 | 5.350 | 5.450 | 5.450 | 30,236,100 |
| 2025-12-23 | 5.500 | 5.540 | 5.380 | 5.420 | 5.420 | 38,521,180 |
| 2025-12-22 | 5.410 | 5.540 | 5.390 | 5.500 | 5.500 | 47,955,080 |
| 2025-12-19 | 5.320 | 5.420 | 5.250 | 5.420 | 5.420 | 44,247,500 |
| 2025-12-18 | 5.510 | 5.570 | 5.350 | 5.360 | 5.360 | 57,822,200 |
| 2025-12-17 | 5.230 | 5.300 | 5.160 | 5.290 | 5.290 | 30,991,400 |
| 2025-12-16 | 5.400 | 5.410 | 5.230 | 5.240 | 5.240 | 39,473,600 |
| 2025-12-15 | 5.430 | 5.520 | 5.390 | 5.460 | 5.460 | 29,711,100 |
| 2025-12-12 | 5.470 | 5.550 | 5.450 | 5.490 | 5.490 | 32,480,100 |
| 2025-12-11 | 5.740 | 5.770 | 5.490 | 5.500 | 5.500 | 43,123,080 |
| 2025-12-10 | 5.680 | 5.730 | 5.600 | 5.700 | 5.700 | 43,529,400 |
| 2025-12-09 | 5.880 | 5.880 | 5.710 | 5.710 | 5.710 | 53,264,600 |
| 2025-12-08 | 5.940 | 5.990 | 5.860 | 5.960 | 5.960 | 51,098,900 |
| 2025-12-05 | 5.890 | 5.980 | 5.870 | 5.980 | 5.980 | 39,526,700 |
| 2025-12-04 | 5.970 | 6.080 | 5.910 | 5.930 | 5.930 | 47,226,700 |
| 2025-12-03 | 5.960 | 6.090 | 5.940 | 6.000 | 6.000 | 51,683,000 |
| 2025-12-02 | 6.090 | 6.120 | 5.940 | 6.050 | 6.050 | 70,304,580 |
| 2025-12-01 | 5.810 | 6.170 | 5.780 | 6.130 | 6.130 | 113,733,500 |
| 2025-11-28 | 5.720 | 5.800 | 5.650 | 5.800 | 5.800 | 71,391,100 |
| 2025-11-27 | 5.570 | 5.640 | 5.520 | 5.570 | 5.570 | 34,021,800 |
| 2025-11-26 | 5.610 | 5.740 | 5.560 | 5.570 | 5.570 | 49,546,800 |
| 2025-11-25 | 5.630 | 5.700 | 5.600 | 5.670 | 5.670 | 45,024,200 |
| 2025-11-24 | 5.640 | 5.660 | 5.440 | 5.620 | 5.620 | 57,300,500 |
| 2025-11-21 | 5.900 | 5.950 | 5.530 | 5.530 | 5.530 | 85,323,300 |
| 2025-11-20 | 6.100 | 6.220 | 5.980 | 6.010 | 6.010 | 94,640,800 |
| 2025-11-19 | 6.180 | 6.510 | 6.110 | 6.280 | 6.280 | 111,949,000 |
| 2025-11-18 | 6.340 | 6.430 | 6.140 | 6.190 | 6.190 | 87,197,602 |
| 2025-11-17 | 6.250 | 6.510 | 6.240 | 6.430 | 6.430 | 104,793,402 |
| 2025-11-14 | 6.190 | 6.480 | 6.170 | 6.390 | 6.390 | 143,526,002 |
| 2025-11-13 | 6.240 | 6.320 | 6.010 | 6.200 | 6.200 | 133,712,446 |
| 2025-11-12 | 6.200 | 6.670 | 6.150 | 6.340 | 6.340 | 180,837,500 |
| 2025-11-11 | 6.070 | 6.100 | 5.950 | 6.020 | 6.020 | 61,582,202 |
| 2025-11-10 | 6.120 | 6.170 | 6.020 | 6.070 | 6.070 | 70,462,402 |
| 2025-11-07 | 6.080 | 6.250 | 6.080 | 6.180 | 6.180 | 91,922,200 |
| 2025-11-06 | 6.060 | 6.110 | 5.990 | 6.100 | 6.100 | 67,796,400 |
| 2025-11-05 | 5.920 | 6.190 | 5.850 | 6.130 | 6.130 | 95,242,702 |
| 2025-11-04 | 5.990 | 6.030 | 5.920 | 5.980 | 5.980 | 69,953,646 |
| 2025-11-03 | 5.870 | 6.120 | 5.850 | 6.070 | 6.070 | 110,950,002 |
| 2025-10-31 | 5.770 | 5.890 | 5.760 | 5.840 | 5.840 | 50,567,100 |
| 2025-10-30 | 5.950 | 5.990 | 5.750 | 5.760 | 5.760 | 80,066,800 |
| 2025-10-29 | 5.910 | 6.010 | 5.760 | 5.990 | 5.990 | 74,307,800 |
| 2025-10-28 | 5.900 | 6.030 | 5.870 | 5.930 | 5.930 | 78,433,200 |
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.