Tong Oil Tools historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.860 | 8.900 | 8.230 | 8.680 | 8.680 | 90,981,554 |
| 2026-10-22 | 8.570 | 8.940 | 8.330 | 8.830 | 8.830 | 99,678,057 |
| 2026-10-21 | 8.530 | 8.750 | 8.450 | 8.550 | 8.550 | 54,989,014 |
| 2026-10-20 | 8.350 | 8.520 | 8.240 | 8.510 | 8.510 | 59,202,900 |
| 2026-10-19 | 8.350 | 8.460 | 8.170 | 8.300 | 8.300 | 46,032,600 |
| 2026-10-16 | 8.190 | 8.320 | 8.130 | 8.270 | 8.270 | 44,379,670 |
| 2026-10-15 | 8.290 | 8.400 | 8.100 | 8.130 | 8.130 | 62,672,977 |
| 2026-10-14 | 8.660 | 8.950 | 8.620 | 8.660 | 8.660 | 83,675,891 |
| 2026-10-13 | 8.450 | 8.560 | 8.300 | 8.520 | 8.520 | 56,780,195 |
| 2026-10-12 | 8.800 | 8.820 | 8.360 | 8.430 | 8.430 | 65,226,258 |
| 2026-10-09 | 9.190 | 9.280 | 8.750 | 9.000 | 9.000 | 82,934,734 |
| 2026-10-08 | 8.890 | 9.320 | 8.850 | 9.310 | 9.310 | 116,327,727 |
| 2026-09-30 | 8.770 | 8.800 | 8.640 | 8.680 | 8.680 | 38,838,410 |
| 2026-09-29 | 8.800 | 8.900 | 8.720 | 8.770 | 8.770 | 42,622,664 |
| 2026-09-28 | 8.800 | 8.990 | 8.650 | 8.890 | 8.890 | 57,558,641 |
| 2026-09-24 | 9.130 | 9.160 | 8.850 | 8.950 | 8.950 | 56,076,047 |
| 2026-09-23 | 9.380 | 9.380 | 8.880 | 8.920 | 8.920 | 80,009,539 |
| 2026-09-22 | 9.610 | 9.650 | 9.320 | 9.470 | 9.470 | 61,187,668 |
| 2026-09-21 | 8.990 | 9.610 | 8.930 | 9.580 | 9.580 | 93,812,922 |
| 2026-09-18 | 9.030 | 9.310 | 8.900 | 9.220 | 9.220 | 79,681,594 |
| 2026-09-17 | 9.450 | 9.560 | 9.190 | 9.210 | 9.210 | 97,781,305 |
| 2026-09-16 | 9.800 | 10.080 | 9.610 | 9.790 | 9.790 | 81,147,820 |
| 2026-09-15 | 10.000 | 10.080 | 9.760 | 9.780 | 9.780 | 91,659,688 |
| 2026-09-14 | 10.590 | 10.680 | 10.000 | 10.310 | 10.310 | 104,148,867 |
| 2026-09-11 | 11.170 | 11.370 | 10.160 | 10.180 | 10.180 | 152,978,125 |
| 2026-09-10 | 10.920 | 11.500 | 10.620 | 10.640 | 10.640 | 142,924,531 |
| 2026-09-09 | 11.260 | 11.350 | 10.880 | 11.060 | 11.060 | 117,680,992 |
| 2026-09-08 | 10.340 | 11.380 | 10.340 | 11.280 | 11.280 | 147,223,844 |
| 2026-09-07 | 10.220 | 10.550 | 10.080 | 10.430 | 10.430 | 89,971,953 |
| 2026-09-04 | 10.140 | 10.400 | 9.990 | 10.120 | 10.120 | 94,539,820 |
| 2026-09-03 | 10.630 | 10.730 | 10.060 | 10.130 | 10.130 | 147,974,797 |
| 2026-09-02 | 11.170 | 11.770 | 10.710 | 10.750 | 10.750 | 203,957,500 |
| 2026-09-01 | 10.830 | 10.950 | 10.570 | 10.630 | 10.630 | 98,400,000 |
| 2026-08-31 | 10.470 | 10.820 | 10.310 | 10.720 | 10.720 | 129,413,883 |
| 2026-08-28 | 9.940 | 10.250 | 9.940 | 10.190 | 10.190 | 72,213,906 |
| 2026-08-27 | 9.690 | 9.950 | 9.520 | 9.830 | 9.830 | 84,330,797 |
| 2026-08-26 | 9.470 | 9.740 | 9.130 | 9.700 | 9.700 | 108,521,906 |
| 2026-08-25 | 9.390 | 10.290 | 9.270 | 9.850 | 9.850 | 133,457,203 |
| 2026-08-24 | 9.500 | 9.690 | 9.210 | 9.490 | 9.490 | 123,792,203 |
| 2026-08-21 | 10.420 | 10.820 | 10.200 | 10.220 | 10.220 | 136,419,703 |
| 2026-08-20 | 10.600 | 10.840 | 10.210 | 10.420 | 10.420 | 140,367,438 |
| 2026-08-19 | 11.180 | 11.470 | 10.880 | 10.960 | 10.960 | 178,660,609 |
| 2026-08-18 | 10.880 | 11.250 | 10.660 | 10.850 | 10.850 | 146,499,297 |
| 2026-08-17 | 10.490 | 10.980 | 10.480 | 10.580 | 10.580 | 128,301,906 |
| 2026-08-14 | 10.430 | 10.830 | 10.280 | 10.700 | 10.700 | 123,786,906 |
| 2026-08-13 | 10.710 | 11.020 | 10.370 | 10.870 | 10.870 | 156,538,547 |
| 2026-08-12 | 11.300 | 11.500 | 11.050 | 11.100 | 11.100 | 170,637,422 |
| 2026-08-11 | 11.180 | 11.710 | 10.830 | 11.660 | 11.660 | 223,696,734 |
| 2026-08-10 | 10.990 | 11.230 | 10.530 | 10.700 | 10.700 | 134,514,828 |
| 2026-08-07 | 10.990 | 11.040 | 10.530 | 10.790 | 10.790 | 141,830,406 |
| 2026-08-06 | 10.510 | 10.830 | 10.340 | 10.770 | 10.770 | 155,147,531 |
| 2026-08-05 | 10.610 | 10.900 | 10.520 | 10.660 | 10.660 | 168,781,203 |
| 2026-08-04 | 10.990 | 11.540 | 10.820 | 11.260 | 11.260 | 146,130,703 |
| 2026-08-03 | 11.400 | 11.500 | 10.810 | 11.000 | 11.000 | 138,596,234 |
| 2026-07-31 | 10.550 | 12.360 | 10.510 | 11.930 | 11.930 | 198,340,188 |
| 2026-07-30 | 11.390 | 11.940 | 11.180 | 11.940 | 11.940 | 191,063,953 |
| 2026-07-29 | 11.050 | 11.350 | 10.500 | 10.800 | 10.800 | 175,155,938 |
| 2026-07-28 | 10.270 | 11.250 | 9.870 | 10.810 | 10.810 | 206,932,969 |
| 2026-07-27 | 10.030 | 10.940 | 9.830 | 10.490 | 10.490 | 201,539,422 |
Page 1 of 1 · 59 trading days
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.