Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.900 | 3.900 | 3.740 | 3.790 | 3.790 | 41,573,400 |
| 2025-04-25 | 3.910 | 3.960 | 3.900 | 3.940 | 3.940 | 22,210,600 |
| 2025-04-24 | 3.930 | 3.960 | 3.890 | 3.910 | 3.910 | 29,119,900 |
| 2025-04-23 | 3.990 | 4.020 | 3.950 | 3.980 | 3.980 | 35,920,680 |
| 2025-04-22 | 4.050 | 4.050 | 3.930 | 3.960 | 3.960 | 57,194,500 |
| 2025-04-21 | 3.840 | 4.180 | 3.810 | 4.100 | 4.100 | 80,167,900 |
| 2025-04-18 | 3.920 | 4.000 | 3.820 | 3.870 | 3.870 | 40,451,703 |
| 2025-04-17 | 3.790 | 3.860 | 3.760 | 3.830 | 3.830 | 21,802,500 |
| 2025-04-16 | 3.850 | 3.860 | 3.720 | 3.790 | 3.790 | 27,275,800 |
| 2025-04-15 | 3.920 | 3.920 | 3.840 | 3.880 | 3.880 | 21,372,100 |
| 2025-04-14 | 3.870 | 3.930 | 3.850 | 3.900 | 3.900 | 33,153,900 |
| 2025-04-11 | 3.800 | 3.890 | 3.780 | 3.850 | 3.850 | 34,491,600 |
| 2025-04-10 | 3.820 | 3.930 | 3.810 | 3.880 | 3.880 | 41,891,300 |
| 2025-04-09 | 3.550 | 3.790 | 3.330 | 3.750 | 3.750 | 56,980,900 |
| 2025-04-08 | 3.650 | 3.750 | 3.590 | 3.670 | 3.670 | 53,177,856 |
| 2025-04-07 | 4.020 | 4.040 | 3.480 | 3.550 | 3.550 | 73,867,156 |
| 2025-04-03 | 4.290 | 4.370 | 4.270 | 4.340 | 4.340 | 53,904,000 |
| 2025-04-02 | 4.510 | 4.570 | 4.360 | 4.380 | 4.380 | 81,326,856 |
| 2025-04-01 | 4.450 | 4.970 | 4.450 | 4.580 | 4.580 | 125,646,900 |
| 2025-03-31 | 4.320 | 4.360 | 4.200 | 4.270 | 4.270 | 28,521,500 |
| 2025-03-28 | 4.330 | 4.380 | 4.280 | 4.300 | 4.300 | 29,642,502 |
| 2025-03-27 | 4.450 | 4.520 | 4.350 | 4.370 | 4.370 | 32,529,300 |
| 2025-03-26 | 4.490 | 4.560 | 4.430 | 4.450 | 4.450 | 45,197,300 |
| 2025-03-25 | 4.420 | 4.560 | 4.350 | 4.510 | 4.510 | 57,607,900 |
| 2025-03-24 | 4.540 | 4.550 | 4.300 | 4.410 | 4.410 | 60,363,100 |
| 2025-03-21 | 4.450 | 4.690 | 4.450 | 4.510 | 4.510 | 85,312,581 |
| 2025-03-20 | 4.320 | 4.500 | 4.320 | 4.450 | 4.450 | 54,462,534 |
| 2025-03-19 | 4.320 | 4.370 | 4.280 | 4.340 | 4.340 | 30,800,800 |
| 2025-03-18 | 4.280 | 4.350 | 4.210 | 4.330 | 4.330 | 41,143,137 |
| 2025-03-17 | 4.210 | 4.360 | 4.210 | 4.270 | 4.270 | 53,027,857 |
| 2025-03-14 | 4.140 | 4.200 | 4.120 | 4.190 | 4.190 | 32,410,580 |
| 2025-03-13 | 4.100 | 4.150 | 4.060 | 4.150 | 4.150 | 31,832,441 |
| 2025-03-12 | 4.080 | 4.110 | 4.060 | 4.100 | 4.100 | 19,147,946 |
| 2025-03-11 | 4.020 | 4.080 | 3.990 | 4.080 | 4.080 | 19,920,400 |
| 2025-03-10 | 4.070 | 4.130 | 4.060 | 4.090 | 4.090 | 15,636,500 |
| 2025-03-07 | 4.090 | 4.120 | 4.050 | 4.070 | 4.070 | 17,876,100 |
| 2025-03-06 | 4.050 | 4.110 | 4.020 | 4.110 | 4.110 | 22,405,772 |
| 2025-03-05 | 4.090 | 4.100 | 4.010 | 4.060 | 4.060 | 25,511,577 |
| 2025-03-04 | 4.100 | 4.120 | 4.050 | 4.100 | 4.100 | 28,262,265 |
| 2025-03-03 | 4.220 | 4.270 | 4.130 | 4.160 | 4.160 | 59,354,132 |
| 2025-02-28 | 4.210 | 4.430 | 4.200 | 4.280 | 4.280 | 76,428,300 |
| 2025-02-27 | 4.260 | 4.270 | 4.150 | 4.210 | 4.210 | 21,928,200 |
| 2025-02-26 | 4.210 | 4.270 | 4.210 | 4.260 | 4.260 | 16,313,107 |
| 2025-02-25 | 4.250 | 4.280 | 4.220 | 4.230 | 4.230 | 14,824,200 |
| 2025-02-24 | 4.210 | 4.290 | 4.190 | 4.280 | 4.280 | 19,810,809 |
| 2025-02-21 | 4.270 | 4.280 | 4.190 | 4.240 | 4.240 | 17,035,028 |
| 2025-02-20 | 4.210 | 4.280 | 4.190 | 4.270 | 4.270 | 17,726,980 |
| 2025-02-19 | 4.170 | 4.220 | 4.150 | 4.220 | 4.220 | 14,329,300 |
| 2025-02-18 | 4.290 | 4.300 | 4.150 | 4.180 | 4.180 | 23,190,000 |
| 2025-02-17 | 4.230 | 4.310 | 4.230 | 4.300 | 4.300 | 22,031,502 |
| 2025-02-14 | 4.270 | 4.320 | 4.220 | 4.250 | 4.250 | 19,409,200 |
| 2025-02-13 | 4.340 | 4.360 | 4.280 | 4.280 | 4.280 | 24,169,680 |
| 2025-02-12 | 4.370 | 4.380 | 4.310 | 4.370 | 4.370 | 24,833,000 |
| 2025-02-11 | 4.380 | 4.420 | 4.340 | 4.390 | 4.390 | 25,054,048 |
| 2025-02-10 | 4.340 | 4.380 | 4.330 | 4.370 | 4.370 | 25,267,158 |
| 2025-02-07 | 4.310 | 4.380 | 4.290 | 4.360 | 4.360 | 34,506,248 |
| 2025-02-06 | 4.260 | 4.320 | 4.220 | 4.320 | 4.320 | 26,930,995 |
| 2025-02-05 | 4.260 | 4.320 | 4.200 | 4.290 | 4.290 | 20,683,462 |
| 2025-01-27 | 4.300 | 4.370 | 4.240 | 4.250 | 4.250 | 22,411,297 |
| 2025-01-24 | 4.250 | 4.310 | 4.220 | 4.300 | 4.300 | 23,682,900 |
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.