Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.960 | 6.040 | 5.850 | 5.980 | 5.980 | 98,475,600 |
| 2025-10-24 | 6.360 | 6.580 | 6.010 | 6.050 | 6.050 | 146,377,694 |
| 2025-10-23 | 6.590 | 6.590 | 6.220 | 6.350 | 6.350 | 166,573,925 |
| 2025-10-22 | 6.440 | 6.880 | 6.230 | 6.830 | 6.830 | 252,345,769 |
| 2025-10-21 | 6.080 | 6.600 | 6.060 | 6.380 | 6.380 | 205,548,300 |
| 2025-10-20 | 5.850 | 6.040 | 5.840 | 5.990 | 5.990 | 138,778,000 |
| 2025-10-17 | 5.780 | 6.060 | 5.770 | 5.990 | 5.990 | 185,324,950 |
| 2025-10-16 | 5.750 | 5.800 | 5.610 | 5.680 | 5.680 | 64,886,644 |
| 2025-10-15 | 5.740 | 5.840 | 5.650 | 5.750 | 5.750 | 82,863,100 |
| 2025-10-14 | 5.690 | 5.980 | 5.690 | 5.850 | 5.850 | 125,061,900 |
| 2025-10-13 | 5.430 | 5.740 | 5.390 | 5.690 | 5.690 | 80,283,100 |
| 2025-10-10 | 5.710 | 5.950 | 5.680 | 5.820 | 5.820 | 102,364,000 |
| 2025-10-09 | 5.610 | 5.790 | 5.570 | 5.780 | 5.780 | 97,561,100 |
| 2025-09-30 | 5.480 | 5.810 | 5.430 | 5.780 | 5.780 | 120,326,100 |
| 2025-09-29 | 5.410 | 5.650 | 5.350 | 5.620 | 5.620 | 100,812,800 |
| 2025-09-26 | 5.460 | 5.680 | 5.400 | 5.490 | 5.490 | 109,104,344 |
| 2025-09-25 | 5.410 | 5.500 | 5.310 | 5.330 | 5.330 | 86,067,100 |
| 2025-09-24 | 5.630 | 5.790 | 5.430 | 5.500 | 5.500 | 135,559,446 |
| 2025-09-23 | 5.350 | 5.370 | 5.130 | 5.240 | 5.240 | 65,947,788 |
| 2025-09-22 | 5.440 | 5.470 | 5.310 | 5.380 | 5.380 | 49,198,562 |
| 2025-09-19 | 5.540 | 5.570 | 5.420 | 5.470 | 5.470 | 65,970,072 |
| 2025-09-18 | 5.790 | 5.840 | 5.550 | 5.580 | 5.580 | 135,074,200 |
| 2025-09-17 | 5.920 | 6.200 | 5.890 | 5.930 | 5.930 | 149,822,229 |
| 2025-09-16 | 5.910 | 5.950 | 5.720 | 5.830 | 5.830 | 118,394,999 |
| 2025-09-15 | 5.900 | 6.120 | 5.830 | 6.020 | 6.020 | 183,779,483 |
| 2025-09-12 | 5.740 | 5.850 | 5.680 | 5.750 | 5.750 | 128,792,700 |
| 2025-09-11 | 5.880 | 6.130 | 5.790 | 5.860 | 5.860 | 195,106,601 |
| 2025-09-10 | 5.490 | 6.350 | 5.440 | 6.100 | 6.100 | 263,608,174 |
| 2025-09-09 | 5.370 | 5.400 | 5.250 | 5.310 | 5.310 | 39,159,039 |
| 2025-09-08 | 5.270 | 5.400 | 5.270 | 5.390 | 5.390 | 52,748,507 |
| 2025-09-05 | 5.150 | 5.290 | 5.070 | 5.290 | 5.290 | 54,151,939 |
| 2025-09-04 | 5.180 | 5.270 | 5.100 | 5.150 | 5.150 | 72,143,091 |
| 2025-09-03 | 5.400 | 5.540 | 5.280 | 5.330 | 5.330 | 89,838,700 |
| 2025-09-02 | 5.330 | 5.490 | 5.200 | 5.420 | 5.420 | 96,188,746 |
| 2025-09-01 | 5.180 | 5.340 | 5.160 | 5.310 | 5.310 | 52,665,200 |
| 2025-08-29 | 5.200 | 5.250 | 5.180 | 5.190 | 5.190 | 41,188,600 |
| 2025-08-28 | 5.230 | 5.320 | 5.020 | 5.220 | 5.220 | 67,977,500 |
| 2025-08-27 | 5.480 | 5.490 | 5.220 | 5.230 | 5.230 | 80,280,700 |
| 2025-08-26 | 5.460 | 5.600 | 5.400 | 5.530 | 5.530 | 78,534,700 |
| 2025-08-25 | 5.390 | 5.500 | 5.390 | 5.470 | 5.470 | 99,800,280 |
| 2025-08-22 | 5.400 | 5.420 | 5.250 | 5.350 | 5.350 | 83,761,845 |
| 2025-08-21 | 5.320 | 5.500 | 5.300 | 5.440 | 5.440 | 121,311,105 |
| 2025-08-20 | 5.260 | 5.310 | 5.230 | 5.300 | 5.300 | 48,154,400 |
| 2025-08-19 | 5.220 | 5.270 | 5.190 | 5.270 | 5.270 | 39,979,700 |
| 2025-08-18 | 5.220 | 5.250 | 5.190 | 5.240 | 5.240 | 41,308,700 |
| 2025-08-15 | 5.180 | 5.230 | 5.150 | 5.220 | 5.220 | 40,577,300 |
| 2025-08-14 | 5.300 | 5.320 | 5.140 | 5.150 | 5.150 | 53,195,676 |
| 2025-08-13 | 5.350 | 5.370 | 5.270 | 5.290 | 5.290 | 51,473,800 |
| 2025-08-12 | 5.390 | 5.400 | 5.360 | 5.370 | 5.370 | 39,315,199 |
| 2025-08-11 | 5.390 | 5.410 | 5.320 | 5.390 | 5.390 | 44,848,900 |
| 2025-08-08 | 5.370 | 5.430 | 5.310 | 5.390 | 5.390 | 58,374,800 |
| 2025-08-07 | 5.300 | 5.450 | 5.280 | 5.410 | 5.410 | 79,043,800 |
| 2025-08-06 | 5.270 | 5.320 | 5.250 | 5.310 | 5.310 | 48,816,869 |
| 2025-08-05 | 5.210 | 5.350 | 5.200 | 5.310 | 5.310 | 53,160,100 |
| 2025-08-04 | 5.150 | 5.260 | 5.080 | 5.240 | 5.240 | 54,138,492 |
| 2025-08-01 | 5.380 | 5.380 | 5.210 | 5.250 | 5.250 | 89,649,880 |
| 2025-07-31 | 5.730 | 5.730 | 5.450 | 5.470 | 5.470 | 140,917,651 |
| 2025-07-30 | 5.530 | 5.910 | 5.510 | 5.790 | 5.790 | 238,272,106 |
| 2025-07-29 | 5.540 | 5.580 | 5.330 | 5.400 | 5.400 | 64,284,610 |
| 2025-07-28 | 5.440 | 5.450 | 5.390 | 5.450 | 5.450 | 33,354,200 |
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.