Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.680	14.970	14.470	14.780	14.762	7,071,500
2024-07-25	14.760	15.150	14.510	14.770	14.752	8,000,500
2024-07-24	15.850	16.160	14.830	14.920	14.902	12,320,980
2024-07-23	16.730	16.950	15.870	15.930	15.910	12,381,610
2024-07-22	17.380	17.590	16.810	16.850	16.829	12,482,010
2024-07-19	16.770	17.870	16.710	17.460	17.438	16,137,890
2024-07-18	16.000	17.460	15.850	17.110	17.089	13,962,100
2024-07-17	17.000	17.600	16.480	16.480	16.460	11,884,800
2024-07-16	17.700	17.850	16.800	17.250	17.229	16,013,000
2024-07-15	18.340	18.870	17.860	18.090	18.068	14,072,340
2024-07-12	17.630	18.880	17.560	18.560	18.537	23,678,881
2024-07-11	18.100	18.190	17.510	18.040	18.018	18,171,580
2024-07-10	18.070	18.600	17.570	17.780	17.758	17,919,980
2024-07-09	16.660	18.590	16.000	18.190	18.168	23,782,170
2024-07-08	17.130	17.990	17.110	17.120	17.099	17,012,789
2024-07-05	16.960	17.470	16.650	17.220	17.199	20,073,770
2024-07-04	17.580	19.210	17.300	17.790	17.768	27,874,221
2024-07-03	17.230	19.880	17.080	18.320	18.297	35,759,500
2024-07-02	16.790	18.500	16.240	17.690	17.668	26,730,301
2024-07-01	16.230	17.140	16.070	16.970	16.949	18,972,211
2024-06-28	16.150	16.710	15.600	16.260	16.240	17,881,840
2024-06-27	17.360	17.360	16.400	16.490	16.470	22,110,350
2024-06-26	17.070	18.100	16.680	17.870	17.848	26,844,391
2024-06-25	16.890	19.100	16.560	17.830	17.808	33,060,559
2024-06-24	17.550	17.770	16.510	16.680	16.659	26,110,609
2024-06-21	19.010	19.700	18.000	18.150	18.128	35,196,031
2024-06-20	19.580	20.170	18.310	18.640	18.617	44,390,859
2024-06-19	16.000	19.580	15.880	19.580	19.556	44,258,059
2024-06-18	15.820	16.320	15.730	16.320	16.300	21,151,301
2024-06-17	15.700	15.890	15.400	15.740	15.721	15,891,200
2024-06-14	16.210	16.570	15.800	15.840	15.820	22,301,881
2024-06-13	16.140	18.040	16.140	16.610	16.590	32,559,170
2024-06-12	16.880	17.260	15.930	16.150	16.130	34,340,527
2024-06-11	13.970	16.280	13.910	16.280	16.260	14,902,080
2024-06-07	13.300	14.100	13.130	13.570	13.553	11,420,500
2024-06-06	13.370	13.940	12.750	13.170	13.154	11,526,500
2024-06-05	13.900	14.380	13.370	13.410	13.393	11,683,300
2024-06-04	14.600	14.850	13.880	14.170	14.153	15,797,870
2024-06-03	15.710	16.040	14.920	15.090	15.071	21,138,109
2024-05-31	15.300	17.700	15.060	16.210	16.190	29,321,131
2024-05-30	14.600	15.680	14.600	15.380	15.361	19,295,381
2024-05-29	14.370	15.330	14.300	14.950	14.892	14,528,290
2024-05-28	14.400	15.160	14.250	14.570	14.513	13,824,440
2024-05-27	13.480	14.600	13.180	14.510	14.453	12,131,550
2024-05-24	14.200	14.200	13.560	13.650	13.597	9,684,400
2024-05-23	14.070	14.700	13.880	14.480	14.423	10,048,300
2024-05-22	13.900	14.230	13.880	14.080	14.025	2,636,000
2024-05-21	14.300	14.300	13.900	14.010	13.955	3,383,300
2024-05-20	14.070	14.600	14.040	14.300	14.244	4,849,096
2024-05-17	13.620	14.130	13.400	14.130	14.075	4,691,100
2024-05-16	13.610	13.860	13.430	13.630	13.577	2,999,300
2024-05-15	13.450	13.680	13.200	13.430	13.378	2,916,300
2024-05-14	13.460	13.650	13.300	13.440	13.388	2,605,800
2024-05-13	13.850	13.850	13.280	13.360	13.308	3,757,200
2024-05-10	14.440	14.450	13.860	13.930	13.876	4,505,488
2024-05-09	14.190	14.630	14.190	14.300	14.244	5,144,142
2024-05-08	14.500	14.800	14.200	14.260	14.204	7,812,200
2024-05-07	14.700	15.410	14.500	14.700	14.643	11,327,500
2024-05-06	14.240	14.630	13.990	14.390	14.334	5,667,300
2024-04-30	14.030	14.470	13.860	13.960	13.906	5,166,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0200 CNY
2024-05-30	0.0400 CNY
2023-05-19	0.0300 CNY
2022-06-15	0.0300 CNY
2021-05-14	0.0800 CNY
2020-06-17	0.1000 CNY
2019-06-06	0.1502 CNY

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