Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.290 | 4.390 | 4.270 | 4.290 | 4.290 | 31,641,500 |
| 2025-01-22 | 4.410 | 4.440 | 4.220 | 4.240 | 4.240 | 35,617,162 |
| 2025-01-21 | 4.670 | 4.720 | 4.360 | 4.390 | 4.390 | 57,485,957 |
| 2025-01-20 | 4.480 | 4.690 | 4.480 | 4.630 | 4.630 | 69,626,997 |
| 2025-01-17 | 4.390 | 4.510 | 4.320 | 4.500 | 4.500 | 51,521,777 |
| 2025-01-16 | 4.520 | 4.530 | 4.400 | 4.440 | 4.440 | 73,329,500 |
| 2025-01-15 | 4.300 | 4.320 | 4.220 | 4.250 | 4.250 | 32,834,500 |
| 2025-01-14 | 4.140 | 4.350 | 4.110 | 4.340 | 4.340 | 53,872,660 |
| 2025-01-13 | 4.300 | 4.400 | 4.180 | 4.210 | 4.210 | 53,286,780 |
| 2025-01-10 | 4.190 | 4.240 | 4.020 | 4.030 | 4.030 | 26,715,748 |
| 2025-01-09 | 4.230 | 4.260 | 4.150 | 4.170 | 4.170 | 29,063,448 |
| 2025-01-08 | 4.160 | 4.360 | 4.110 | 4.280 | 4.280 | 47,580,100 |
| 2025-01-07 | 4.060 | 4.190 | 4.030 | 4.180 | 4.180 | 31,946,600 |
| 2025-01-06 | 4.290 | 4.290 | 4.000 | 4.070 | 4.070 | 48,213,803 |
| 2025-01-03 | 4.300 | 4.440 | 4.180 | 4.310 | 4.310 | 53,882,635 |
| 2025-01-02 | 4.240 | 4.400 | 4.190 | 4.240 | 4.240 | 36,978,001 |
| 2024-12-31 | 4.400 | 4.430 | 4.210 | 4.260 | 4.260 | 36,374,501 |
| 2024-12-30 | 4.310 | 4.350 | 4.220 | 4.260 | 4.260 | 19,224,680 |
| 2024-12-27 | 4.240 | 4.360 | 4.220 | 4.340 | 4.340 | 28,333,203 |
| 2024-12-26 | 4.250 | 4.290 | 4.190 | 4.260 | 4.260 | 25,563,401 |
| 2024-12-25 | 4.210 | 4.460 | 4.160 | 4.300 | 4.300 | 49,231,222 |
| 2024-12-24 | 4.160 | 4.240 | 4.160 | 4.220 | 4.220 | 21,546,200 |
| 2024-12-23 | 4.410 | 4.410 | 4.150 | 4.150 | 4.150 | 32,666,200 |
| 2024-12-20 | 4.370 | 4.430 | 4.370 | 4.400 | 4.400 | 22,132,900 |
| 2024-12-19 | 4.360 | 4.410 | 4.300 | 4.370 | 4.370 | 26,056,300 |
| 2024-12-18 | 4.450 | 4.480 | 4.340 | 4.400 | 4.400 | 30,549,900 |
| 2024-12-17 | 4.730 | 4.750 | 4.430 | 4.440 | 4.440 | 39,422,700 |
| 2024-12-16 | 4.800 | 4.850 | 4.720 | 4.760 | 4.760 | 23,501,431 |
| 2024-12-13 | 4.880 | 4.910 | 4.780 | 4.790 | 4.790 | 31,270,230 |
| 2024-12-12 | 4.910 | 4.950 | 4.820 | 4.910 | 4.910 | 31,698,200 |
| 2024-12-11 | 4.810 | 4.900 | 4.800 | 4.900 | 4.900 | 33,983,800 |
| 2024-12-10 | 5.010 | 5.040 | 4.820 | 4.830 | 4.830 | 54,458,500 |
| 2024-12-09 | 4.850 | 4.980 | 4.820 | 4.910 | 4.910 | 56,747,200 |
| 2024-12-06 | 4.750 | 4.870 | 4.690 | 4.860 | 4.860 | 52,934,719 |
| 2024-12-05 | 4.710 | 4.780 | 4.680 | 4.760 | 4.760 | 38,191,630 |
| 2024-12-04 | 4.740 | 4.910 | 4.710 | 4.790 | 4.790 | 68,652,600 |
| 2024-12-03 | 4.720 | 4.760 | 4.660 | 4.750 | 4.750 | 29,308,700 |
| 2024-12-02 | 4.600 | 4.730 | 4.600 | 4.730 | 4.730 | 29,629,900 |
| 2024-11-29 | 4.590 | 4.650 | 4.500 | 4.620 | 4.620 | 27,820,505 |
| 2024-11-28 | 4.590 | 4.660 | 4.550 | 4.590 | 4.590 | 28,553,424 |
| 2024-11-27 | 4.600 | 4.610 | 4.410 | 4.590 | 4.590 | 31,533,575 |
| 2024-11-26 | 4.710 | 4.750 | 4.610 | 4.630 | 4.630 | 32,489,400 |
| 2024-11-25 | 4.600 | 4.720 | 4.530 | 4.710 | 4.710 | 39,116,246 |
| 2024-11-22 | 4.730 | 4.900 | 4.550 | 4.570 | 4.570 | 58,076,345 |
| 2024-11-21 | 4.710 | 4.790 | 4.650 | 4.720 | 4.720 | 30,974,000 |
| 2024-11-20 | 4.520 | 4.830 | 4.510 | 4.750 | 4.750 | 44,727,945 |
| 2024-11-19 | 4.490 | 4.560 | 4.420 | 4.560 | 4.560 | 33,720,100 |
| 2024-11-18 | 4.670 | 4.750 | 4.410 | 4.460 | 4.460 | 49,767,200 |
| 2024-11-15 | 4.650 | 4.910 | 4.640 | 4.660 | 4.660 | 56,962,222 |
| 2024-11-14 | 4.740 | 4.850 | 4.660 | 4.670 | 4.670 | 42,606,665 |
| 2024-11-13 | 4.770 | 4.820 | 4.630 | 4.740 | 4.740 | 39,409,900 |
| 2024-11-12 | 4.850 | 4.890 | 4.720 | 4.790 | 4.790 | 50,969,600 |
| 2024-11-11 | 4.840 | 4.910 | 4.700 | 4.860 | 4.860 | 67,347,193 |
| 2024-11-08 | 4.920 | 5.180 | 4.880 | 4.890 | 4.890 | 86,697,580 |
| 2024-11-07 | 4.980 | 5.120 | 4.830 | 4.970 | 4.970 | 119,140,549 |
| 2024-11-06 | 4.660 | 5.070 | 4.560 | 4.960 | 4.960 | 137,855,597 |
| 2024-11-05 | 4.510 | 4.630 | 4.510 | 4.620 | 4.620 | 64,172,047 |
| 2024-11-04 | 4.420 | 4.520 | 4.310 | 4.500 | 4.500 | 52,062,600 |
| 2024-11-01 | 4.410 | 4.650 | 4.390 | 4.440 | 4.440 | 76,636,721 |
| 2024-10-31 | 4.330 | 4.440 | 4.320 | 4.400 | 4.400 | 33,776,100 |
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.