Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.350 | 4.390 | 4.270 | 4.330 | 4.330 | 34,606,845 |
| 2024-10-29 | 4.560 | 4.580 | 4.360 | 4.370 | 4.370 | 55,356,145 |
| 2024-10-28 | 4.420 | 4.610 | 4.380 | 4.600 | 4.600 | 61,077,432 |
| 2024-10-25 | 4.400 | 4.560 | 4.400 | 4.490 | 4.490 | 45,030,900 |
| 2024-10-24 | 4.400 | 4.480 | 4.370 | 4.440 | 4.440 | 38,507,354 |
| 2024-10-23 | 4.520 | 4.660 | 4.430 | 4.480 | 4.480 | 62,449,303 |
| 2024-10-22 | 4.430 | 4.520 | 4.400 | 4.510 | 4.510 | 51,283,587 |
| 2024-10-21 | 4.310 | 4.480 | 4.270 | 4.460 | 4.460 | 66,725,574 |
| 2024-10-18 | 4.220 | 4.400 | 4.160 | 4.370 | 4.370 | 55,083,484 |
| 2024-10-17 | 4.370 | 4.420 | 4.200 | 4.220 | 4.220 | 53,921,957 |
| 2024-10-16 | 4.350 | 4.420 | 4.300 | 4.370 | 4.370 | 44,449,091 |
| 2024-10-15 | 4.400 | 4.500 | 4.330 | 4.450 | 4.450 | 67,270,395 |
| 2024-10-14 | 4.400 | 4.680 | 4.320 | 4.610 | 4.610 | 76,504,944 |
| 2024-10-11 | 4.690 | 5.030 | 4.460 | 4.530 | 4.530 | 99,144,238 |
| 2024-10-10 | 4.480 | 5.090 | 4.350 | 4.780 | 4.780 | 108,015,988 |
| 2024-10-09 | 4.770 | 4.810 | 4.380 | 4.390 | 4.390 | 103,056,998 |
| 2024-10-08 | 5.130 | 5.140 | 4.630 | 5.140 | 5.140 | 158,517,173 |
| 2024-09-30 | 3.910 | 4.410 | 3.890 | 4.280 | 4.280 | 87,211,389 |
| 2024-09-27 | 3.650 | 3.840 | 3.630 | 3.800 | 3.800 | 41,346,402 |
| 2024-09-26 | 3.530 | 3.630 | 3.510 | 3.620 | 3.620 | 25,569,600 |
| 2024-09-25 | 3.540 | 3.620 | 3.540 | 3.550 | 3.550 | 27,231,597 |
| 2024-09-24 | 3.410 | 3.520 | 3.410 | 3.520 | 3.520 | 24,413,700 |
| 2024-09-23 | 3.390 | 3.430 | 3.380 | 3.400 | 3.400 | 9,631,602 |
| 2024-09-20 | 3.430 | 3.460 | 3.380 | 3.410 | 3.410 | 12,693,100 |
| 2024-09-19 | 3.360 | 3.450 | 3.350 | 3.430 | 3.430 | 18,756,300 |
| 2024-09-18 | 3.410 | 3.440 | 3.310 | 3.360 | 3.360 | 16,234,182 |
| 2024-09-13 | 3.460 | 3.500 | 3.410 | 3.440 | 3.440 | 25,257,986 |
| 2024-09-12 | 3.370 | 3.500 | 3.360 | 3.420 | 3.420 | 19,835,782 |
| 2024-09-11 | 3.380 | 3.390 | 3.310 | 3.390 | 3.390 | 13,996,702 |
| 2024-09-10 | 3.350 | 3.470 | 3.350 | 3.440 | 3.440 | 22,971,602 |
| 2024-09-09 | 3.330 | 3.380 | 3.300 | 3.360 | 3.360 | 9,701,600 |
| 2024-09-06 | 3.420 | 3.420 | 3.340 | 3.350 | 3.350 | 11,988,802 |
| 2024-09-05 | 3.350 | 3.430 | 3.350 | 3.400 | 3.400 | 13,304,800 |
| 2024-09-04 | 3.370 | 3.410 | 3.340 | 3.370 | 3.370 | 18,291,900 |
| 2024-09-03 | 3.470 | 3.510 | 3.430 | 3.460 | 3.460 | 14,592,800 |
| 2024-09-02 | 3.540 | 3.580 | 3.470 | 3.480 | 3.480 | 17,678,400 |
| 2024-08-30 | 3.490 | 3.600 | 3.490 | 3.570 | 3.570 | 20,687,100 |
| 2024-08-29 | 3.450 | 3.520 | 3.410 | 3.490 | 3.490 | 19,668,900 |
| 2024-08-28 | 3.480 | 3.540 | 3.430 | 3.520 | 3.520 | 21,224,300 |
| 2024-08-27 | 3.590 | 3.730 | 3.510 | 3.520 | 3.520 | 34,618,971 |
| 2024-08-26 | 3.500 | 3.580 | 3.460 | 3.550 | 3.550 | 29,561,471 |
| 2024-08-23 | 3.440 | 3.460 | 3.370 | 3.410 | 3.410 | 14,149,600 |
| 2024-08-22 | 3.460 | 3.530 | 3.430 | 3.450 | 3.450 | 19,495,800 |
| 2024-08-21 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 14,015,300 |
| 2024-08-20 | 3.620 | 3.650 | 3.520 | 3.550 | 3.550 | 26,680,700 |
| 2024-08-19 | 3.610 | 3.720 | 3.610 | 3.670 | 3.670 | 27,553,951 |
| 2024-08-16 | 3.740 | 3.760 | 3.610 | 3.680 | 3.680 | 37,183,954 |
| 2024-08-15 | 3.770 | 3.820 | 3.680 | 3.730 | 3.730 | 43,428,200 |
| 2024-08-14 | 3.680 | 3.990 | 3.680 | 3.830 | 3.830 | 58,203,887 |
| 2024-08-13 | 3.880 | 4.140 | 3.800 | 3.880 | 3.880 | 82,521,985 |
| 2024-08-12 | 3.600 | 3.860 | 3.520 | 3.800 | 3.800 | 49,776,485 |
| 2024-08-09 | 3.620 | 3.710 | 3.610 | 3.640 | 3.640 | 22,557,100 |
| 2024-08-08 | 3.680 | 3.720 | 3.620 | 3.670 | 3.670 | 25,026,715 |
| 2024-08-07 | 3.680 | 3.700 | 3.620 | 3.630 | 3.630 | 25,097,600 |
| 2024-08-06 | 3.610 | 3.800 | 3.600 | 3.730 | 3.730 | 41,233,302 |
| 2024-08-05 | 3.540 | 3.940 | 3.500 | 3.710 | 3.710 | 64,387,265 |
| 2024-08-02 | 3.560 | 3.650 | 3.540 | 3.640 | 3.640 | 28,610,900 |
| 2024-08-01 | 3.600 | 3.630 | 3.530 | 3.620 | 3.620 | 29,329,589 |
| 2024-07-31 | 3.440 | 3.650 | 3.410 | 3.590 | 3.590 | 32,920,778 |
| 2024-07-30 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 10,772,734 |
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.