Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.460	2.550	2.450	2.550	2.445	45,108,768
2022-05-09	2.430	2.500	2.430	2.480	2.378	18,484,007
2022-05-06	2.440	2.460	2.420	2.450	2.349	21,848,500
2022-05-05	2.430	2.520	2.430	2.480	2.378	32,696,057
2022-04-29	2.370	2.470	2.360	2.450	2.349	40,413,657
2022-04-28	2.350	2.390	2.320	2.350	2.254	32,926,210
2022-04-27	2.280	2.380	2.230	2.370	2.273	56,371,745
2022-04-26	2.360	2.430	2.290	2.300	2.206	44,284,087
2022-04-25	2.600	2.610	2.360	2.360	2.263	49,499,263
2022-04-22	2.620	2.650	2.590	2.630	2.522	25,282,353
2022-04-21	2.770	2.770	2.640	2.650	2.541	39,411,303
2022-04-20	2.800	2.830	2.750	2.770	2.656	20,230,301
2022-04-19	2.790	2.850	2.790	2.810	2.695	16,322,100
2022-04-18	2.800	2.810	2.770	2.800	2.685	15,771,700
2022-04-15	2.850	2.860	2.810	2.820	2.704	23,431,500
2022-04-14	2.860	2.880	2.850	2.860	2.743	14,989,900
2022-04-13	2.880	2.880	2.850	2.850	2.733	17,665,000
2022-04-12	2.830	2.900	2.830	2.900	2.781	22,649,264
2022-04-11	2.920	2.930	2.830	2.850	2.733	33,633,691
2022-04-08	2.930	2.950	2.910	2.930	2.810	23,999,553
2022-04-07	2.980	2.980	2.920	2.920	2.800	28,900,557
2022-04-06	2.940	2.990	2.940	2.990	2.867	28,066,063
2022-04-01	2.940	2.960	2.930	2.950	2.829	19,135,853
2022-03-31	2.970	2.980	2.950	2.950	2.829	24,696,304
2022-03-30	2.940	2.990	2.940	2.990	2.867	22,742,704
2022-03-29	2.980	2.990	2.930	2.930	2.810	22,622,469
2022-03-28	2.970	2.990	2.930	2.970	2.848	24,928,638
2022-03-25	3.000	3.020	2.970	2.980	2.858	29,542,151
2022-03-24	3.060	3.060	3.010	3.010	2.886	42,779,900
2022-03-23	3.000	3.140	2.990	3.090	2.963	84,076,738
2022-03-22	2.980	3.010	2.970	2.980	2.858	24,018,700
2022-03-21	3.020	3.030	2.970	3.000	2.877	31,698,891
2022-03-18	2.970	3.020	2.960	3.020	2.896	33,655,500
2022-03-17	2.980	3.020	2.960	2.990	2.867	45,368,704
2022-03-16	2.920	2.960	2.810	2.950	2.829	48,569,476
2022-03-15	3.000	3.020	2.880	2.890	2.771	45,247,500
2022-03-14	3.070	3.110	3.020	3.020	2.896	31,835,200
2022-03-11	3.050	3.090	2.990	3.080	2.954	41,278,418
2022-03-10	3.050	3.120	3.040	3.080	2.954	45,939,790
2022-03-09	3.070	3.090	2.870	3.010	2.886	50,686,193
2022-03-08	3.140	3.160	3.040	3.060	2.934	43,074,650
2022-03-07	3.190	3.200	3.140	3.150	3.021	40,065,437
2022-03-04	3.250	3.270	3.200	3.200	3.069	39,282,800
2022-03-03	3.270	3.290	3.230	3.250	3.117	40,429,292
2022-03-02	3.250	3.270	3.230	3.250	3.117	38,146,352
2022-03-01	3.200	3.320	3.200	3.260	3.126	63,924,636
2022-02-28	3.220	3.240	3.170	3.200	3.069	32,489,503
2022-02-25	3.200	3.260	3.200	3.210	3.078	38,689,410
2022-02-24	3.250	3.300	3.150	3.190	3.059	74,266,235
2022-02-23	3.240	3.280	3.240	3.260	3.126	39,195,058
2022-02-22	3.300	3.300	3.240	3.250	3.117	40,841,384
2022-02-21	3.290	3.320	3.280	3.320	3.184	32,096,865
2022-02-18	3.300	3.310	3.270	3.300	3.165	27,854,689
2022-02-17	3.280	3.340	3.280	3.310	3.174	37,377,000
2022-02-16	3.310	3.320	3.280	3.300	3.165	31,964,300
2022-02-15	3.240	3.330	3.230	3.320	3.184	48,058,313
2022-02-14	3.230	3.280	3.230	3.240	3.107	24,057,931
2022-02-11	3.310	3.320	3.250	3.260	3.126	37,520,222
2022-02-10	3.340	3.350	3.310	3.320	3.184	33,250,800
2022-02-09	3.320	3.360	3.310	3.350	3.213	42,814,500

← NewerPage 19 of 21 · 1,212 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.