Tongyu Heavy Industry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.610	2.640	2.600	2.640	2.559	26,925,100
2022-11-03	2.590	2.630	2.590	2.600	2.521	19,519,950
2022-11-02	2.610	2.620	2.590	2.610	2.530	19,292,832
2022-11-01	2.540	2.610	2.530	2.600	2.521	25,373,312
2022-10-31	2.510	2.560	2.490	2.530	2.453	25,761,950
2022-10-28	2.590	2.600	2.490	2.500	2.424	31,209,900
2022-10-27	2.630	2.650	2.600	2.600	2.521	25,033,914
2022-10-26	2.610	2.650	2.610	2.640	2.559	27,252,091
2022-10-25	2.610	2.630	2.560	2.610	2.530	22,731,859
2022-10-24	2.620	2.660	2.600	2.620	2.540	26,784,086
2022-10-21	2.590	2.660	2.590	2.630	2.550	23,621,550
2022-10-20	2.620	2.630	2.570	2.580	2.501	27,437,600
2022-10-19	2.630	2.660	2.610	2.620	2.540	20,605,600
2022-10-18	2.620	2.650	2.620	2.640	2.559	22,191,350
2022-10-17	2.600	2.640	2.580	2.630	2.550	23,370,800
2022-10-14	2.580	2.610	2.580	2.610	2.530	26,024,200
2022-10-13	2.540	2.600	2.530	2.580	2.501	31,347,541
2022-10-12	2.430	2.570	2.410	2.560	2.482	40,490,790
2022-10-11	2.410	2.450	2.400	2.430	2.356	17,799,294
2022-10-10	2.490	2.490	2.410	2.420	2.346	19,991,210
2022-09-30	2.490	2.510	2.470	2.480	2.404	14,889,990
2022-09-29	2.560	2.570	2.480	2.490	2.414	20,203,643
2022-09-28	2.590	2.590	2.540	2.540	2.462	26,947,154
2022-09-27	2.490	2.580	2.490	2.560	2.482	28,221,301
2022-09-26	2.570	2.570	2.470	2.480	2.404	23,299,104
2022-09-23	2.600	2.620	2.550	2.570	2.491	20,249,500
2022-09-22	2.590	2.640	2.590	2.600	2.521	17,106,700
2022-09-21	2.590	2.620	2.560	2.610	2.530	15,863,665
2022-09-20	2.560	2.610	2.550	2.590	2.511	15,581,663
2022-09-19	2.580	2.590	2.530	2.550	2.472	15,856,280
2022-09-16	2.620	2.630	2.560	2.570	2.491	24,997,500
2022-09-15	2.720	2.730	2.610	2.630	2.550	30,337,600
2022-09-14	2.720	2.730	2.680	2.700	2.617	21,267,500
2022-09-13	2.760	2.790	2.740	2.740	2.656	16,022,291
2022-09-09	2.760	2.770	2.740	2.760	2.676	21,096,938
2022-09-08	2.760	2.790	2.760	2.760	2.676	26,329,900
2022-09-07	2.740	2.770	2.730	2.760	2.676	24,689,500
2022-09-06	2.720	2.760	2.700	2.750	2.666	27,396,906
2022-09-05	2.700	2.750	2.700	2.720	2.637	35,758,251
2022-09-02	2.680	2.680	2.640	2.660	2.579	25,386,763
2022-09-01	2.710	2.730	2.660	2.670	2.588	25,044,200
2022-08-31	2.780	2.780	2.680	2.690	2.608	39,535,803
2022-08-30	2.800	2.810	2.760	2.780	2.695	24,760,259
2022-08-29	2.730	2.810	2.700	2.810	2.724	31,525,902
2022-08-26	2.820	2.830	2.780	2.780	2.695	30,052,679
2022-08-25	2.870	2.880	2.780	2.810	2.724	45,970,124
2022-08-24	2.960	2.970	2.860	2.860	2.773	48,287,506
2022-08-23	2.970	2.980	2.950	2.960	2.870	30,747,700
2022-08-22	3.020	3.050	2.970	2.980	2.889	41,167,830
2022-08-19	3.080	3.080	3.010	3.020	2.928	54,113,300
2022-08-18	3.030	3.100	3.030	3.040	2.947	65,837,773
2022-08-17	2.990	3.100	2.970	3.030	2.937	78,152,300
2022-08-16	2.910	3.060	2.900	2.990	2.899	87,682,000
2022-08-15	2.890	2.910	2.850	2.890	2.802	29,000,200
2022-08-12	2.920	2.940	2.890	2.900	2.811	37,219,703
2022-08-11	2.920	2.930	2.900	2.920	2.831	31,218,300
2022-08-10	2.900	2.920	2.870	2.900	2.811	30,400,656
2022-08-09	2.890	2.940	2.880	2.910	2.821	35,774,353
2022-08-08	2.870	2.910	2.840	2.890	2.802	32,901,450
2022-08-05	2.890	2.900	2.830	2.880	2.792	43,979,015

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0050 CNY
2026-06-22	0.0020 CNY
2025-11-14	0.0060 CNY
2025-06-20	0.0050 CNY
2024-06-20	0.0250 CNY
2023-06-13	0.0300 CNY
2022-06-07	0.0300 CNY
2021-07-06	0.0500 CNY
2020-07-13	0.0400 CNY
2019-07-09	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.