Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.070	15.420	14.850	15.200	15.141	2,274,852
2023-07-31	14.970	15.170	14.880	15.020	14.961	1,832,800
2023-07-28	14.880	15.070	14.790	14.900	14.842	1,710,600
2023-07-27	15.500	15.500	14.900	14.990	14.931	2,492,300
2023-07-26	15.620	15.620	15.250	15.260	15.200	1,763,400
2023-07-25	15.850	15.850	15.400	15.600	15.539	2,200,651
2023-07-24	15.560	15.740	15.230	15.560	15.499	1,722,600
2023-07-21	15.600	15.880	15.400	15.460	15.400	2,395,037
2023-07-20	16.190	16.270	15.550	15.660	15.599	3,904,900
2023-07-19	16.680	16.800	15.900	16.220	16.157	5,314,800
2023-07-18	16.370	17.370	16.280	16.720	16.655	6,583,914
2023-07-17	16.440	16.700	16.250	16.450	16.386	2,374,137
2023-07-14	16.710	16.850	16.450	16.520	16.456	2,156,700
2023-07-13	16.340	16.760	16.270	16.690	16.625	2,864,414
2023-07-12	17.040	17.060	16.220	16.270	16.206	4,190,300
2023-07-11	16.980	17.240	16.800	17.040	16.973	2,583,900
2023-07-10	17.390	17.440	16.650	16.850	16.784	2,860,000
2023-07-07	17.470	17.500	17.000	17.080	17.013	3,872,200
2023-07-06	17.440	17.830	17.220	17.650	17.581	4,510,501
2023-07-05	17.410	17.670	17.120	17.440	17.372	4,085,201
2023-07-04	17.480	17.800	17.180	17.400	17.332	4,656,933
2023-07-03	17.480	18.100	17.360	17.450	17.382	10,135,350
2023-06-30	16.310	17.470	16.180	17.350	17.282	9,298,032
2023-06-29	16.030	16.510	16.030	16.430	16.366	2,868,951
2023-06-28	16.210	16.240	15.360	16.130	16.067	4,616,514
2023-06-27	16.120	16.530	16.000	16.290	16.226	3,276,800
2023-06-26	16.490	16.630	15.900	16.120	16.057	4,164,932
2023-06-21	17.200	17.200	16.540	16.570	16.505	5,061,000
2023-06-20	17.070	17.860	16.920	17.060	16.993	8,174,275
2023-06-19	17.180	18.380	17.130	17.360	17.292	12,385,060
2023-06-16	16.780	17.140	16.610	16.920	16.854	5,681,051
2023-06-15	16.720	17.230	16.610	17.000	16.934	9,377,792
2023-06-14	16.650	16.830	16.420	16.650	16.585	4,134,714
2023-06-13	16.500	16.780	16.400	16.760	16.695	5,645,100
2023-06-12	15.670	16.680	15.650	16.610	16.545	7,887,361
2023-06-09	15.690	15.760	15.250	15.560	15.499	4,587,500
2023-06-08	16.140	16.320	15.490	15.680	15.619	5,094,780
2023-06-07	15.900	16.330	15.760	16.240	16.177	4,329,191
2023-06-06	16.920	17.010	15.940	15.950	15.888	7,596,014
2023-06-05	17.250	17.460	16.890	17.000	16.934	7,097,800
2023-06-02	16.460	17.260	16.310	17.250	17.183	11,219,000
2023-06-01	16.350	16.680	16.140	16.490	16.426	5,892,300
2023-05-31	16.490	16.800	16.110	16.620	16.555	7,908,940
2023-05-30	16.700	16.770	16.270	16.390	16.326	8,702,663
2023-05-29	16.900	17.590	16.850	16.930	16.864	10,022,320
2023-05-26	17.000	17.680	16.850	17.350	17.282	13,947,350
2023-05-25	17.050	17.500	16.860	17.370	17.302	14,854,670
2023-05-24	16.070	18.900	16.000	17.890	17.820	23,162,500
2023-05-23	16.660	16.680	16.100	16.150	16.087	8,649,576
2023-05-22	15.850	16.900	15.650	16.870	16.804	12,366,180
2023-05-19	16.050	16.940	15.960	16.100	16.037	11,289,120
2023-05-18	15.470	16.400	15.350	16.330	16.236	11,033,420
2023-05-17	15.550	16.120	15.490	15.780	15.690	7,660,924
2023-05-16	14.980	15.900	14.320	15.820	15.729	10,340,380
2023-05-15	14.720	15.070	14.580	15.030	14.944	4,199,863
2023-05-12	15.290	15.730	14.760	14.770	14.685	5,607,576
2023-05-11	15.430	15.900	14.870	15.370	15.282	6,091,601
2023-05-10	15.490	15.540	14.180	15.430	15.342	8,274,733
2023-05-09	15.660	16.250	15.440	16.220	16.127	10,663,400
2023-05-08	15.830	16.500	15.830	15.890	15.799	12,779,490

← NewerPage 14 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.