Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.000	17.350	15.000	16.320	16.226	18,199,350
2023-05-04	14.760	14.790	14.210	14.460	14.377	4,173,919
2023-04-28	13.800	14.770	13.800	14.710	14.626	5,644,281
2023-04-27	13.590	14.190	13.510	13.610	13.532	4,026,200
2023-04-26	14.240	14.470	13.670	13.690	13.612	4,591,500
2023-04-25	14.990	15.220	13.810	14.080	13.999	6,514,951
2023-04-24	15.550	15.700	14.950	15.050	14.964	4,659,485
2023-04-21	16.560	16.890	15.340	15.450	15.361	7,442,851
2023-04-20	16.300	16.920	16.220	16.890	16.793	9,581,269
2023-04-19	15.670	16.870	15.510	16.730	16.634	11,918,230
2023-04-18	15.180	15.440	14.700	15.300	15.212	5,116,386
2023-04-17	15.900	15.900	15.240	15.280	15.192	4,470,646
2023-04-14	15.720	16.070	15.110	15.960	15.868	6,317,682
2023-04-13	16.190	16.240	15.380	15.420	15.332	6,736,270
2023-04-12	16.170	16.400	15.690	16.300	16.207	6,436,770
2023-04-11	15.800	16.400	15.800	16.170	16.077	4,931,113
2023-04-10	17.000	17.030	15.940	16.170	16.077	7,638,695
2023-04-07	17.800	17.810	16.710	17.200	17.101	9,183,328
2023-04-06	17.010	18.210	16.900	17.650	17.549	13,876,480
2023-04-04	16.850	18.190	16.490	17.530	17.429	17,795,920
2023-04-03	16.550	17.650	16.000	17.160	17.062	16,632,529
2023-03-31	15.800	17.580	15.670	16.530	16.435	15,697,230
2023-03-30	15.860	16.550	15.310	15.620	15.530	8,817,256
2023-03-29	15.810	16.300	15.240	16.040	15.948	11,266,150
2023-03-28	16.500	16.740	15.700	15.800	15.709	14,827,460
2023-03-27	15.110	17.710	15.010	17.590	17.489	20,675,289
2023-03-24	14.370	15.480	14.120	14.980	14.894	13,590,950
2023-03-23	14.350	14.580	14.130	14.480	14.397	6,340,212
2023-03-22	14.450	14.750	14.340	14.580	14.496	7,847,965
2023-03-21	14.220	14.400	14.040	14.370	14.288	6,123,051
2023-03-20	14.500	14.720	14.170	14.210	14.129	9,243,823
2023-03-17	14.850	14.990	14.430	14.590	14.506	10,079,490
2023-03-16	15.000	15.300	14.580	14.670	14.586	10,289,240
2023-03-15	15.390	16.130	14.820	15.030	14.944	15,017,840
2023-03-14	14.660	16.020	14.120	15.390	15.302	19,807,150
2023-03-13	14.800	15.570	14.620	14.830	14.745	14,452,360
2023-03-10	15.610	16.340	15.050	15.100	15.013	21,165,561
2023-03-09	13.820	16.670	13.560	16.670	16.574	23,014,010
2023-03-08	12.080	14.400	12.020	13.890	13.810	11,831,410
2023-03-07	12.430	12.490	12.080	12.080	12.011	1,402,389
2023-03-06	12.600	12.660	12.360	12.430	12.359	1,627,291
2023-03-03	12.710	12.910	12.590	12.650	12.577	1,133,000
2023-03-02	12.620	12.950	12.580	12.710	12.637	1,458,300
2023-03-01	12.360	12.630	12.280	12.620	12.548	1,520,036
2023-02-28	12.280	12.450	12.130	12.320	12.249	1,087,700
2023-02-27	12.240	12.440	12.150	12.150	12.080	1,143,200
2023-02-24	12.390	12.490	12.260	12.380	12.309	900,188
2023-02-23	12.450	12.610	12.330	12.430	12.359	980,888
2023-02-22	12.400	12.540	12.350	12.450	12.379	1,015,000
2023-02-21	12.560	12.680	12.330	12.390	12.319	1,158,872
2023-02-20	12.500	12.590	12.240	12.460	12.389	1,495,364
2023-02-17	12.480	12.780	12.410	12.500	12.428	2,060,259
2023-02-16	13.020	13.080	12.350	12.480	12.408	2,606,788
2023-02-15	12.820	13.110	12.720	13.060	12.985	2,129,300
2023-02-14	13.000	13.020	12.730	12.760	12.687	1,802,882
2023-02-13	12.700	13.190	12.630	12.890	12.816	2,805,531
2023-02-10	12.480	12.850	12.460	12.670	12.597	1,801,944
2023-02-09	12.290	12.530	12.100	12.530	12.458	1,263,370
2023-02-08	12.280	12.420	12.220	12.360	12.289	1,185,370
2023-02-07	12.330	12.360	12.150	12.330	12.259	1,515,432

← NewerPage 15 of 21 · 1,219 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.