Tongyu Heavy Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.290 | 3.350 | 3.260 | 3.350 | 3.213 | 60,566,480 |
| 2022-02-07 | 3.280 | 3.320 | 3.260 | 3.290 | 3.155 | 40,531,710 |
| 2022-01-28 | 3.170 | 3.320 | 3.130 | 3.240 | 3.107 | 55,914,803 |
| 2022-01-27 | 3.220 | 3.240 | 3.150 | 3.150 | 3.021 | 39,892,496 |
| 2022-01-26 | 3.190 | 3.310 | 3.180 | 3.250 | 3.117 | 61,945,449 |
| 2022-01-25 | 3.230 | 3.260 | 3.110 | 3.120 | 2.992 | 42,136,103 |
| 2022-01-24 | 3.220 | 3.250 | 3.200 | 3.230 | 3.097 | 22,271,803 |
| 2022-01-21 | 3.280 | 3.290 | 3.220 | 3.220 | 3.088 | 40,314,626 |
| 2022-01-20 | 3.330 | 3.360 | 3.280 | 3.290 | 3.155 | 39,253,300 |
| 2022-01-19 | 3.360 | 3.380 | 3.330 | 3.340 | 3.203 | 34,164,300 |
| 2022-01-18 | 3.360 | 3.410 | 3.340 | 3.370 | 3.232 | 42,723,250 |
| 2022-01-17 | 3.320 | 3.370 | 3.310 | 3.360 | 3.222 | 37,551,641 |
| 2022-01-14 | 3.390 | 3.420 | 3.320 | 3.330 | 3.193 | 50,386,100 |
| 2022-01-13 | 3.430 | 3.480 | 3.400 | 3.400 | 3.260 | 46,340,600 |
| 2022-01-12 | 3.410 | 3.460 | 3.400 | 3.450 | 3.308 | 52,583,751 |
| 2022-01-11 | 3.430 | 3.460 | 3.380 | 3.400 | 3.260 | 54,712,056 |
| 2022-01-10 | 3.490 | 3.500 | 3.420 | 3.440 | 3.299 | 61,003,728 |
| 2022-01-07 | 3.540 | 3.560 | 3.490 | 3.500 | 3.356 | 58,593,483 |
| 2022-01-06 | 3.520 | 3.570 | 3.510 | 3.550 | 3.404 | 46,424,133 |
| 2022-01-05 | 3.620 | 3.620 | 3.510 | 3.540 | 3.395 | 77,258,036 |
| 2022-01-04 | 3.580 | 3.650 | 3.550 | 3.630 | 3.481 | 80,164,422 |
| 2021-12-31 | 3.580 | 3.730 | 3.570 | 3.600 | 3.452 | 119,271,291 |
| 2021-12-30 | 3.520 | 3.580 | 3.520 | 3.550 | 3.404 | 53,812,950 |
| 2021-12-29 | 3.520 | 3.590 | 3.500 | 3.540 | 3.395 | 50,330,418 |
| 2021-12-28 | 3.530 | 3.570 | 3.470 | 3.550 | 3.404 | 75,732,870 |
| 2021-12-27 | 3.600 | 3.640 | 3.510 | 3.530 | 3.385 | 93,667,900 |
| 2021-12-24 | 3.800 | 3.800 | 3.600 | 3.610 | 3.462 | 123,746,304 |
| 2021-12-23 | 3.780 | 3.810 | 3.760 | 3.770 | 3.615 | 105,814,572 |
| 2021-12-22 | 3.730 | 3.830 | 3.700 | 3.750 | 3.596 | 97,872,922 |
| 2021-12-21 | 3.620 | 3.810 | 3.600 | 3.740 | 3.587 | 112,610,822 |
| 2021-12-20 | 3.730 | 3.730 | 3.600 | 3.600 | 3.452 | 95,903,495 |
| 2021-12-17 | 3.740 | 3.840 | 3.730 | 3.740 | 3.587 | 107,970,400 |
| 2021-12-16 | 3.760 | 3.810 | 3.720 | 3.750 | 3.596 | 98,939,026 |
| 2021-12-15 | 3.640 | 3.790 | 3.600 | 3.780 | 3.625 | 180,490,391 |
| 2021-12-14 | 3.580 | 3.730 | 3.580 | 3.670 | 3.519 | 112,396,566 |
| 2021-12-13 | 3.580 | 3.620 | 3.570 | 3.600 | 3.452 | 66,473,169 |
| 2021-12-10 | 3.600 | 3.630 | 3.570 | 3.590 | 3.443 | 60,458,700 |
| 2021-12-09 | 3.640 | 3.650 | 3.580 | 3.620 | 3.471 | 80,267,550 |
| 2021-12-08 | 3.580 | 3.700 | 3.560 | 3.630 | 3.481 | 94,502,181 |
| 2021-12-07 | 3.710 | 3.740 | 3.530 | 3.590 | 3.443 | 154,019,769 |
| 2021-12-06 | 3.590 | 3.830 | 3.570 | 3.710 | 3.558 | 202,863,950 |
| 2021-12-03 | 3.530 | 3.630 | 3.510 | 3.570 | 3.424 | 110,465,500 |
| 2021-12-02 | 3.660 | 3.690 | 3.530 | 3.540 | 3.395 | 148,584,755 |
| 2021-12-01 | 3.650 | 3.690 | 3.610 | 3.680 | 3.529 | 97,299,499 |
| 2021-11-30 | 3.680 | 3.780 | 3.630 | 3.640 | 3.491 | 146,506,150 |
| 2021-11-29 | 3.700 | 3.750 | 3.650 | 3.690 | 3.539 | 129,087,916 |
| 2021-11-26 | 3.750 | 3.810 | 3.680 | 3.760 | 3.606 | 176,945,850 |
| 2021-11-25 | 3.880 | 3.900 | 3.710 | 3.740 | 3.587 | 159,221,818 |
| 2021-11-24 | 3.960 | 3.990 | 3.840 | 3.860 | 3.702 | 186,237,306 |
| 2021-11-23 | 4.070 | 4.150 | 3.960 | 3.990 | 3.826 | 284,991,350 |
| 2021-11-22 | 3.860 | 4.210 | 3.850 | 4.070 | 3.903 | 383,051,996 |
| 2021-11-19 | 3.660 | 3.880 | 3.650 | 3.840 | 3.682 | 320,624,411 |
| 2021-11-18 | 3.400 | 3.820 | 3.390 | 3.650 | 3.500 | 325,950,108 |
| 2021-11-17 | 3.250 | 3.450 | 3.240 | 3.430 | 3.289 | 130,224,713 |
| 2021-11-16 | 3.350 | 3.360 | 3.260 | 3.270 | 3.136 | 76,762,791 |
| 2021-11-15 | 3.370 | 3.410 | 3.320 | 3.350 | 3.213 | 58,812,809 |
| 2021-11-12 | 3.340 | 3.390 | 3.320 | 3.370 | 3.232 | 74,046,074 |
| 2021-11-11 | 3.340 | 3.380 | 3.320 | 3.320 | 3.184 | 66,606,303 |
| 2021-11-10 | 3.350 | 3.390 | 3.300 | 3.360 | 3.222 | 73,992,660 |
| 2021-11-09 | 3.390 | 3.460 | 3.360 | 3.390 | 3.251 | 68,596,608 |
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.