Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.030	14.470	13.860	13.960	13.906	5,166,800
2024-04-29	13.800	14.140	13.740	14.030	13.975	6,568,976
2024-04-26	13.530	13.980	13.340	13.960	13.906	5,886,989
2024-04-25	13.300	13.960	13.230	13.640	13.587	6,438,600
2024-04-24	13.050	13.350	12.920	13.320	13.268	5,237,400
2024-04-23	12.780	13.080	12.760	12.920	12.870	4,008,045
2024-04-22	12.740	13.000	12.380	12.720	12.670	4,042,780
2024-04-19	12.970	13.160	12.660	13.000	12.949	4,864,240
2024-04-18	12.930	13.300	12.760	12.970	12.919	6,796,600
2024-04-17	11.890	13.260	11.890	13.240	13.188	7,956,775
2024-04-16	12.810	12.810	11.550	11.600	11.555	7,507,000
2024-04-15	14.000	14.100	12.610	12.880	12.830	8,120,700
2024-04-12	14.110	14.450	14.020	14.050	13.995	3,566,500
2024-04-11	14.120	14.620	14.100	14.120	14.065	4,068,000
2024-04-10	15.210	15.320	14.240	14.460	14.404	5,277,900
2024-04-09	14.850	15.390	14.810	15.250	15.190	4,113,700
2024-04-08	15.650	15.670	14.850	14.850	14.792	6,505,151
2024-04-03	15.950	16.290	15.450	15.800	15.738	7,264,100
2024-04-02	15.720	16.100	15.600	15.890	15.828	8,375,864
2024-04-01	15.630	15.930	15.500	15.790	15.728	6,611,679
2024-03-29	15.160	15.770	15.000	15.620	15.559	8,525,752
2024-03-28	14.450	15.430	14.450	15.140	15.081	7,818,003
2024-03-27	15.480	15.530	14.400	14.410	14.354	7,432,100
2024-03-26	15.520	15.850	15.080	15.480	15.420	7,505,751
2024-03-25	15.710	16.280	15.440	15.520	15.459	8,562,048
2024-03-22	16.120	16.400	15.730	15.820	15.758	9,344,987
2024-03-21	16.200	16.420	15.980	16.230	16.167	10,718,800
2024-03-20	15.910	16.810	15.710	16.490	16.426	16,427,961
2024-03-19	15.520	16.270	15.510	16.080	16.017	12,542,760
2024-03-18	15.280	15.680	15.230	15.620	15.559	8,239,300
2024-03-15	15.020	15.360	14.830	15.280	15.220	7,288,660
2024-03-14	15.130	15.380	14.750	15.010	14.951	6,283,900
2024-03-13	15.280	15.310	14.990	15.140	15.081	8,053,410
2024-03-12	14.920	15.460	14.860	15.260	15.200	9,910,808
2024-03-11	14.670	14.920	14.520	14.920	14.862	6,272,591
2024-03-08	14.570	15.000	14.400	14.860	14.802	7,840,106
2024-03-07	15.030	15.480	14.610	14.690	14.633	10,081,530
2024-03-06	15.150	15.490	15.030	15.230	15.171	12,386,760
2024-03-05	14.840	15.320	14.630	14.820	14.762	10,916,920
2024-03-04	15.380	15.380	14.710	15.200	15.141	13,574,430
2024-03-01	14.830	16.080	14.720	15.530	15.469	24,007,570
2024-02-29	13.000	14.420	13.000	14.380	14.324	13,403,780
2024-02-28	15.060	15.330	13.360	13.430	13.378	18,495,711
2024-02-27	13.930	15.450	13.700	15.290	15.230	15,492,750
2024-02-26	13.680	14.440	13.540	13.980	13.925	10,526,600
2024-02-23	13.170	13.680	13.100	13.680	13.627	11,059,820
2024-02-22	12.500	13.660	12.470	13.240	13.188	12,744,820
2024-02-21	12.180	13.190	11.980	12.540	12.491	11,047,590
2024-02-20	11.640	12.630	11.350	12.320	12.272	9,919,748
2024-02-19	11.060	11.950	11.060	11.650	11.605	9,953,989
2024-02-08	9.900	11.120	9.510	11.060	11.017	11,984,710
2024-02-07	10.650	10.680	9.670	9.700	9.662	10,914,010
2024-02-06	10.560	11.100	9.420	10.680	10.638	8,808,812
2024-02-05	12.310	12.310	10.360	10.520	10.479	8,772,342
2024-02-02	13.230	13.570	11.920	12.390	12.342	5,566,360
2024-02-01	13.030	13.490	12.760	13.060	13.009	5,481,800
2024-01-31	14.040	14.190	13.130	13.170	13.119	6,078,900
2024-01-30	14.780	14.840	13.990	14.020	13.965	4,709,813
2024-01-29	15.310	15.410	14.620	14.670	14.613	7,016,800
2024-01-26	15.030	15.880	15.030	15.500	15.439	11,059,700

← NewerPage 11 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.