Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.600	15.110	14.430	15.100	15.041	6,090,800
2024-01-24	14.780	15.080	14.300	14.600	14.543	5,290,200
2024-01-23	15.080	15.080	14.540	14.710	14.653	3,571,489
2024-01-22	15.950	15.950	14.540	14.820	14.762	5,258,100
2024-01-19	16.140	16.350	15.800	15.820	15.758	3,072,400
2024-01-18	16.030	16.260	15.680	16.170	16.107	4,431,022
2024-01-17	16.610	16.620	16.130	16.170	16.107	2,653,600
2024-01-16	16.800	16.800	16.280	16.620	16.555	4,138,800
2024-01-15	16.710	17.000	16.570	16.780	16.714	3,338,400
2024-01-12	17.180	17.180	16.750	16.790	16.724	4,047,900
2024-01-11	16.480	17.260	16.480	17.160	17.093	5,073,489
2024-01-10	17.010	17.010	16.510	16.570	16.505	4,236,500
2024-01-09	16.800	17.300	16.760	17.030	16.964	5,536,300
2024-01-08	16.990	17.100	16.630	16.640	16.575	5,167,200
2024-01-05	18.200	18.260	16.860	17.020	16.954	10,923,600
2024-01-04	19.120	19.120	18.160	18.200	18.129	8,742,350
2024-01-03	19.400	19.950	18.900	19.130	19.055	9,066,291
2024-01-02	19.980	20.450	19.400	19.550	19.474	11,789,470
2023-12-29	19.290	20.180	19.110	19.990	19.912	12,507,480
2023-12-28	18.730	19.880	18.320	19.350	19.274	13,505,520
2023-12-27	18.750	19.750	18.450	19.150	19.075	14,340,300
2023-12-26	20.330	21.250	19.670	19.730	19.653	18,108,609
2023-12-25	20.270	20.790	19.570	20.630	20.549	14,880,310
2023-12-22	19.800	21.360	19.700	20.890	20.808	26,848,891
2023-12-21	20.130	20.330	19.200	19.840	19.763	16,956,811
2023-12-20	20.000	21.460	19.980	20.370	20.290	24,379,490
2023-12-19	18.370	20.280	18.100	19.860	19.782	19,617,330
2023-12-18	18.200	19.180	18.030	18.670	18.597	9,171,113
2023-12-15	18.480	18.650	18.180	18.270	18.199	3,572,900
2023-12-14	18.640	18.750	18.390	18.450	18.378	3,962,200
2023-12-13	18.880	19.070	18.460	18.470	18.398	6,209,415
2023-12-12	19.200	19.520	18.910	18.980	18.906	8,200,915
2023-12-11	18.630	18.940	18.540	18.880	18.806	3,329,000
2023-12-08	18.720	19.100	18.550	18.760	18.687	4,846,791
2023-12-07	18.800	18.950	18.710	18.760	18.687	4,045,768
2023-12-06	18.850	19.100	18.760	18.800	18.727	5,311,077
2023-12-05	19.400	19.570	18.890	18.930	18.856	6,579,177
2023-12-04	19.880	19.900	19.500	19.520	19.444	5,005,866
2023-12-01	19.690	19.890	19.380	19.700	19.623	6,119,026
2023-11-30	20.230	20.230	19.300	19.710	19.633	10,312,220
2023-11-29	20.220	20.610	20.140	20.300	20.221	6,466,305
2023-11-28	19.980	20.600	19.860	20.300	20.221	7,221,738
2023-11-27	19.750	20.320	19.600	20.150	20.071	7,467,565
2023-11-24	20.470	20.690	19.570	19.810	19.733	9,350,623
2023-11-23	20.240	20.800	19.950	20.550	20.470	9,899,441
2023-11-22	21.980	21.990	20.570	20.570	20.490	17,606,189
2023-11-21	23.930	24.150	22.200	22.360	22.273	28,418,080
2023-11-20	22.930	26.200	22.760	24.850	24.753	33,940,449
2023-11-17	23.400	23.430	22.590	22.720	22.631	17,232,689
2023-11-16	22.920	24.300	22.230	23.860	23.767	26,215,381
2023-11-15	22.320	24.470	22.290	23.460	23.368	24,088,609
2023-11-14	22.000	22.820	21.520	22.750	22.661	17,850,840
2023-11-13	21.650	23.550	21.450	22.930	22.840	24,602,230
2023-11-10	20.670	22.800	20.630	21.490	21.406	17,714,131
2023-11-09	21.220	21.950	20.810	20.960	20.878	16,410,000
2023-11-08	21.640	22.100	20.850	21.210	21.127	17,089,150
2023-11-07	21.790	22.480	21.370	21.840	21.755	14,874,690
2023-11-06	21.410	22.360	20.690	21.680	21.595	17,352,020
2023-11-03	20.500	21.280	19.800	21.090	21.008	19,486,240
2023-11-02	21.880	22.380	20.010	20.110	20.031	19,366,631

← NewerPage 12 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.