Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.240	22.400	20.610	21.460	21.376	15,855,000
2023-10-31	22.000	22.850	21.310	21.410	21.326	17,831,289
2023-10-30	21.500	23.530	21.000	22.390	22.303	28,773,980
2023-10-27	19.810	24.480	19.310	23.010	22.920	42,094,180
2023-10-26	19.680	20.680	19.110	20.400	20.320	16,766,359
2023-10-25	20.200	20.350	19.350	19.700	19.623	14,230,470
2023-10-24	18.730	20.200	18.730	20.200	20.121	19,465,779
2023-10-23	17.720	19.150	17.620	18.920	18.846	12,329,930
2023-10-20	17.740	18.440	17.510	17.860	17.790	5,607,702
2023-10-19	17.870	18.400	17.540	17.840	17.770	6,219,973
2023-10-18	18.200	18.660	17.600	17.680	17.611	5,653,703
2023-10-17	18.310	18.350	17.970	18.230	18.159	4,779,102
2023-10-16	18.700	19.080	18.040	18.370	18.298	6,171,451
2023-10-13	18.700	19.080	18.550	18.880	18.806	7,323,654
2023-10-12	19.200	19.260	18.400	18.780	18.707	8,869,022
2023-10-11	18.780	19.480	18.530	19.270	19.195	10,478,810
2023-10-10	18.460	19.370	18.460	18.850	18.776	10,369,540
2023-10-09	18.640	18.990	18.500	18.630	18.557	7,792,069
2023-09-28	17.900	18.970	17.900	18.720	18.647	10,760,160
2023-09-27	18.330	18.370	17.890	17.890	17.820	8,998,638
2023-09-26	18.990	18.990	18.130	18.340	18.268	12,656,260
2023-09-25	18.540	19.490	18.420	19.370	19.294	18,541,869
2023-09-22	18.210	18.770	17.650	18.750	18.677	14,386,380
2023-09-21	18.120	19.490	18.000	18.480	18.408	16,828,490
2023-09-20	17.820	18.190	17.580	17.780	17.711	9,977,640
2023-09-19	18.500	18.800	17.800	17.950	17.880	10,858,550
2023-09-18	18.320	19.200	17.700	18.550	18.478	12,133,870
2023-09-15	19.640	20.090	18.460	18.620	18.547	15,375,010
2023-09-14	20.020	20.230	19.040	19.770	19.693	20,890,900
2023-09-13	19.010	21.000	18.310	20.900	20.818	29,670,420
2023-09-12	19.280	19.350	18.510	18.920	18.846	20,433,100
2023-09-11	19.060	20.960	18.470	20.420	20.340	27,775,301
2023-09-08	20.260	21.530	19.200	19.450	19.374	28,690,289
2023-09-07	22.420	22.480	20.640	20.760	20.679	31,138,109
2023-09-06	21.060	24.750	20.550	23.740	23.647	45,414,102
2023-09-05	17.130	21.400	17.130	21.400	21.316	23,097,590
2023-09-04	17.280	18.780	17.110	17.830	17.760	16,886,820
2023-09-01	15.730	18.690	15.620	17.100	17.033	21,802,680
2023-08-31	14.940	16.380	14.860	16.060	15.997	11,454,310
2023-08-30	15.280	15.460	14.860	14.930	14.872	5,229,700
2023-08-29	14.200	14.740	13.840	14.690	14.633	2,372,201
2023-08-28	14.550	14.700	13.910	13.950	13.896	2,656,284
2023-08-25	14.180	14.230	13.670	13.710	13.656	1,834,450
2023-08-24	14.340	14.420	13.950	14.310	14.254	1,641,602
2023-08-23	14.600	14.600	14.140	14.180	14.125	1,616,200
2023-08-22	14.380	14.520	14.040	14.460	14.404	1,671,500
2023-08-21	14.480	14.800	14.330	14.360	14.304	2,026,100
2023-08-18	14.670	14.780	14.320	14.320	14.264	1,384,700
2023-08-17	14.020	14.680	14.000	14.650	14.593	1,845,800
2023-08-16	14.450	14.590	14.160	14.160	14.105	1,220,200
2023-08-15	14.460	14.550	14.200	14.390	14.334	1,001,400
2023-08-14	14.290	14.480	14.160	14.430	14.374	1,172,570
2023-08-11	14.760	14.780	14.350	14.390	14.334	1,310,350
2023-08-10	14.760	14.860	14.570	14.770	14.712	1,295,000
2023-08-09	15.030	15.150	14.730	14.760	14.702	1,581,600
2023-08-08	14.860	15.090	14.300	15.060	15.001	1,709,500
2023-08-07	14.990	15.160	14.890	14.930	14.872	1,403,000
2023-08-04	14.980	15.140	14.880	15.000	14.941	1,585,400
2023-08-03	15.100	15.210	14.870	14.940	14.882	2,016,290
2023-08-02	15.120	15.830	15.030	15.260	15.200	2,719,501

← NewerPage 13 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.