Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.450 | 5.480 | 5.400 | 5.430 | 5.430 | 36,929,100 |
| 2025-07-24 | 5.350 | 5.470 | 5.310 | 5.470 | 5.470 | 50,382,500 |
| 2025-07-23 | 5.450 | 5.490 | 5.360 | 5.360 | 5.360 | 49,968,400 |
| 2025-07-22 | 5.460 | 5.490 | 5.360 | 5.440 | 5.440 | 60,438,600 |
| 2025-07-21 | 5.480 | 5.540 | 5.460 | 5.500 | 5.500 | 54,870,298 |
| 2025-07-18 | 5.480 | 5.590 | 5.440 | 5.550 | 5.550 | 77,702,401 |
| 2025-07-17 | 5.450 | 5.490 | 5.410 | 5.470 | 5.470 | 37,563,546 |
| 2025-07-16 | 5.480 | 5.500 | 5.440 | 5.470 | 5.470 | 40,422,707 |
| 2025-07-15 | 5.530 | 5.530 | 5.400 | 5.470 | 5.470 | 80,606,001 |
| 2025-07-14 | 5.650 | 5.740 | 5.610 | 5.670 | 5.670 | 79,141,560 |
| 2025-07-11 | 5.550 | 5.600 | 5.450 | 5.590 | 5.590 | 85,256,960 |
| 2025-07-10 | 5.600 | 5.730 | 5.590 | 5.610 | 5.610 | 67,255,300 |
| 2025-07-09 | 5.660 | 5.790 | 5.630 | 5.660 | 5.660 | 84,030,335 |
| 2025-07-08 | 5.740 | 5.780 | 5.610 | 5.680 | 5.680 | 79,708,029 |
| 2025-07-07 | 5.590 | 5.700 | 5.500 | 5.640 | 5.640 | 84,107,936 |
| 2025-07-04 | 5.850 | 5.850 | 5.660 | 5.730 | 5.730 | 94,663,649 |
| 2025-07-03 | 6.130 | 6.130 | 5.850 | 5.890 | 5.890 | 116,702,052 |
| 2025-07-02 | 5.960 | 6.150 | 5.880 | 6.050 | 6.050 | 158,821,382 |
| 2025-07-01 | 6.050 | 6.050 | 5.780 | 5.940 | 5.940 | 134,415,454 |
| 2025-06-30 | 5.740 | 6.180 | 5.650 | 6.020 | 6.020 | 179,309,680 |
| 2025-06-27 | 5.820 | 5.930 | 5.710 | 5.770 | 5.770 | 167,805,917 |
| 2025-06-26 | 5.670 | 6.470 | 5.670 | 6.220 | 6.220 | 273,461,739 |
| 2025-06-25 | 5.700 | 5.910 | 5.610 | 5.790 | 5.790 | 216,747,240 |
| 2025-06-24 | 6.190 | 6.970 | 6.190 | 6.190 | 6.190 | 301,575,312 |
| 2025-06-23 | 7.780 | 8.300 | 7.600 | 7.740 | 7.740 | 250,700,178 |
| 2025-06-20 | 7.760 | 8.230 | 7.030 | 7.190 | 7.190 | 245,119,241 |
| 2025-06-19 | 6.860 | 8.590 | 6.720 | 8.240 | 8.240 | 312,868,342 |
| 2025-06-18 | 7.260 | 7.740 | 6.770 | 7.400 | 7.400 | 333,066,183 |
| 2025-06-17 | 5.700 | 7.280 | 5.560 | 7.040 | 7.040 | 355,741,779 |
| 2025-06-16 | 5.430 | 6.070 | 5.340 | 6.070 | 6.070 | 344,913,395 |
| 2025-06-13 | 5.060 | 5.060 | 4.860 | 5.060 | 5.060 | 212,720,719 |
| 2025-06-12 | 4.320 | 4.410 | 4.210 | 4.220 | 4.220 | 70,769,300 |
| 2025-06-11 | 4.170 | 4.200 | 4.160 | 4.160 | 4.160 | 21,649,600 |
| 2025-06-10 | 4.220 | 4.240 | 4.100 | 4.160 | 4.160 | 30,705,718 |
| 2025-06-09 | 4.180 | 4.260 | 4.180 | 4.230 | 4.230 | 29,960,800 |
| 2025-06-06 | 4.150 | 4.220 | 4.120 | 4.170 | 4.170 | 35,615,200 |
| 2025-06-05 | 4.130 | 4.140 | 4.080 | 4.110 | 4.110 | 22,688,000 |
| 2025-06-04 | 4.090 | 4.150 | 4.070 | 4.140 | 4.140 | 33,139,300 |
| 2025-06-03 | 4.070 | 4.110 | 4.030 | 4.100 | 4.100 | 34,040,100 |
| 2025-05-30 | 4.070 | 4.100 | 3.980 | 4.000 | 4.000 | 25,658,600 |
| 2025-05-29 | 4.020 | 4.090 | 4.010 | 4.080 | 4.080 | 25,113,200 |
| 2025-05-28 | 4.030 | 4.050 | 3.990 | 4.030 | 4.030 | 22,953,600 |
| 2025-05-27 | 4.010 | 4.020 | 3.970 | 4.020 | 4.020 | 19,763,400 |
| 2025-05-26 | 4.000 | 4.030 | 3.970 | 4.010 | 4.010 | 24,500,200 |
| 2025-05-23 | 4.050 | 4.060 | 3.990 | 4.020 | 4.020 | 27,212,300 |
| 2025-05-22 | 4.090 | 4.130 | 4.050 | 4.060 | 4.060 | 26,365,700 |
| 2025-05-21 | 4.090 | 4.130 | 4.050 | 4.130 | 4.130 | 35,570,181 |
| 2025-05-20 | 4.030 | 4.070 | 4.000 | 4.060 | 4.060 | 22,143,185 |
| 2025-05-19 | 3.970 | 4.030 | 3.950 | 4.030 | 4.030 | 19,060,100 |
| 2025-05-16 | 3.980 | 4.020 | 3.960 | 3.990 | 3.990 | 14,920,500 |
| 2025-05-15 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 19,422,600 |
| 2025-05-14 | 4.030 | 4.040 | 3.980 | 4.030 | 4.030 | 20,855,000 |
| 2025-05-13 | 4.050 | 4.080 | 4.000 | 4.020 | 4.020 | 26,033,000 |
| 2025-05-12 | 4.010 | 4.040 | 3.980 | 4.020 | 4.020 | 23,428,985 |
| 2025-05-09 | 4.060 | 4.090 | 3.980 | 4.000 | 4.000 | 21,976,400 |
| 2025-05-08 | 3.970 | 4.050 | 3.960 | 4.050 | 4.050 | 29,506,800 |
| 2025-05-07 | 3.980 | 4.020 | 3.940 | 4.020 | 4.020 | 41,862,000 |
| 2025-05-06 | 3.840 | 3.930 | 3.840 | 3.930 | 3.930 | 30,728,400 |
| 2025-04-30 | 3.810 | 3.850 | 3.810 | 3.830 | 3.830 | 21,621,400 |
| 2025-04-29 | 3.760 | 3.850 | 3.740 | 3.820 | 3.820 | 24,542,500 |
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.