Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.280	12.380	12.170	12.310	12.239	1,751,800
2023-02-03	12.400	12.550	12.050	12.300	12.229	2,544,168
2023-02-02	12.140	12.530	12.050	12.400	12.329	2,494,702
2023-02-01	12.000	12.140	11.760	12.080	12.011	2,449,347
2023-01-31	11.430	11.950	11.400	11.900	11.832	2,903,946
2023-01-30	11.270	11.510	11.270	11.470	11.404	1,407,951
2023-01-20	11.190	11.260	11.100	11.210	11.146	997,100
2023-01-19	10.960	11.140	10.940	11.130	11.066	899,210
2023-01-18	10.910	11.050	10.820	11.000	10.937	1,165,800
2023-01-17	10.920	10.980	10.850	10.870	10.808	781,100
2023-01-16	10.740	10.940	10.720	10.890	10.828	1,119,781
2023-01-13	10.900	10.900	10.620	10.740	10.678	1,083,300
2023-01-12	10.660	10.910	10.620	10.860	10.798	1,163,200
2023-01-11	10.820	11.010	10.670	10.680	10.619	1,057,500
2023-01-10	10.850	10.950	10.730	10.830	10.768	972,449
2023-01-09	10.860	10.970	10.790	10.830	10.768	1,204,100
2023-01-06	10.780	10.940	10.750	10.770	10.708	1,048,386
2023-01-05	10.920	10.930	10.700	10.840	10.778	1,033,800
2023-01-04	10.750	10.980	10.660	10.860	10.798	1,399,200
2023-01-03	10.390	10.770	10.350	10.700	10.639	1,159,817
2022-12-30	10.390	10.460	10.310	10.390	10.330	765,095
2022-12-29	10.420	10.470	10.300	10.300	10.241	758,201
2022-12-28	10.600	10.630	10.340	10.390	10.330	1,053,300
2022-12-27	10.690	10.760	10.480	10.630	10.569	974,741
2022-12-26	10.430	10.680	10.300	10.650	10.589	1,118,500
2022-12-23	10.340	10.520	10.280	10.360	10.301	959,200
2022-12-22	10.750	10.810	10.390	10.440	10.380	974,200
2022-12-21	10.830	10.910	10.590	10.640	10.579	959,600
2022-12-20	10.880	11.030	10.760	10.820	10.758	1,019,800
2022-12-19	11.110	11.200	10.800	10.880	10.818	1,459,600
2022-12-16	11.450	11.500	11.110	11.180	11.116	1,406,051
2022-12-15	11.250	11.520	11.030	11.480	11.414	1,805,972
2022-12-14	11.260	11.460	11.180	11.240	11.176	2,034,969
2022-12-13	11.210	11.360	11.070	11.240	11.176	1,646,761
2022-12-12	11.320	11.390	11.160	11.260	11.195	1,105,200
2022-12-09	11.450	11.560	11.270	11.320	11.255	1,389,889
2022-12-08	11.450	11.540	11.290	11.380	11.315	1,253,844
2022-12-07	11.630	11.630	11.390	11.410	11.345	1,355,456
2022-12-06	11.710	11.730	11.490	11.540	11.474	1,285,144
2022-12-05	11.630	11.750	11.560	11.670	11.603	1,569,400
2022-12-02	11.490	11.600	11.390	11.510	11.444	981,500
2022-12-01	11.380	11.590	11.310	11.460	11.394	1,210,800
2022-11-30	11.360	11.560	11.240	11.270	11.205	1,236,400
2022-11-29	11.170	11.390	11.130	11.340	11.275	1,725,451
2022-11-28	11.490	11.540	11.060	11.170	11.106	1,752,900
2022-11-25	11.820	11.870	11.500	11.550	11.484	1,752,754
2022-11-24	11.880	12.020	11.750	11.820	11.752	1,796,241
2022-11-23	12.140	12.180	11.760	11.880	11.812	1,691,200
2022-11-22	12.350	12.500	12.130	12.200	12.130	1,672,101
2022-11-21	12.400	12.400	12.070	12.350	12.279	1,030,598
2022-11-18	12.360	12.700	12.260	12.310	12.239	1,561,161
2022-11-17	12.170	12.470	12.100	12.450	12.379	1,694,717
2022-11-16	12.420	12.560	12.230	12.250	12.180	2,813,900
2022-11-15	11.960	12.550	11.920	12.540	12.468	2,655,834
2022-11-14	11.980	12.130	11.800	11.910	11.842	1,080,151
2022-11-11	12.060	12.150	11.970	11.980	11.911	1,517,358
2022-11-10	11.980	12.070	11.750	11.840	11.772	1,204,600
2022-11-09	11.940	12.170	11.850	12.090	12.021	1,227,200
2022-11-08	11.910	12.100	11.830	11.940	11.872	1,235,300
2022-11-07	11.940	12.030	11.830	11.940	11.872	1,174,395

← NewerPage 16 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.