Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.840	11.990	11.780	11.940	11.872	1,588,073
2022-11-03	11.770	11.930	11.660	11.910	11.842	1,545,500
2022-11-02	11.590	11.890	11.460	11.770	11.703	1,668,000
2022-11-01	11.120	11.650	11.120	11.630	11.563	1,547,400
2022-10-31	10.900	11.390	10.780	11.180	11.116	1,056,951
2022-10-28	11.490	11.550	10.820	10.900	10.838	2,092,300
2022-10-27	11.380	11.690	11.330	11.530	11.464	1,009,541
2022-10-26	11.160	11.410	10.950	11.380	11.315	1,120,290
2022-10-25	11.030	11.210	10.880	11.020	10.957	1,192,609
2022-10-24	11.420	11.660	11.100	11.260	11.195	1,347,045
2022-10-21	11.210	11.420	11.200	11.300	11.235	738,800
2022-10-20	11.230	11.560	11.100	11.360	11.295	1,185,535
2022-10-19	11.330	11.480	11.230	11.270	11.205	951,890
2022-10-18	11.390	11.450	11.270	11.310	11.245	900,570
2022-10-17	11.180	11.420	11.100	11.390	11.325	820,900
2022-10-14	11.050	11.240	11.000	11.180	11.116	868,300
2022-10-13	10.770	11.100	10.710	10.990	10.927	917,691
2022-10-12	10.390	10.770	10.280	10.770	10.708	817,100
2022-10-11	10.300	10.450	10.100	10.420	10.360	828,031
2022-10-10	10.750	10.850	10.210	10.250	10.191	642,296
2022-09-30	10.690	10.850	10.580	10.610	10.549	736,385
2022-09-29	10.980	11.200	10.660	10.760	10.698	656,021
2022-09-28	11.230	11.270	10.900	10.920	10.857	738,100
2022-09-27	11.000	11.250	10.980	11.230	11.166	724,900
2022-09-26	11.240	11.240	10.860	10.910	10.847	817,537
2022-09-23	11.530	11.600	11.010	11.130	11.066	845,604
2022-09-22	11.600	11.630	11.420	11.500	11.434	839,201
2022-09-21	11.490	11.660	11.310	11.660	11.593	636,100
2022-09-20	11.320	11.590	11.320	11.510	11.444	835,392
2022-09-19	11.480	11.580	11.170	11.310	11.245	1,094,542
2022-09-16	11.740	11.880	11.490	11.500	11.434	957,254
2022-09-15	12.300	12.370	11.760	11.920	11.852	1,304,801
2022-09-14	12.280	12.360	12.050	12.230	12.160	917,800
2022-09-13	12.480	12.650	12.340	12.450	12.379	890,051
2022-09-09	12.530	12.530	12.280	12.490	12.418	833,352
2022-09-08	12.580	12.770	12.400	12.420	12.349	1,117,600
2022-09-07	12.540	12.770	12.500	12.640	12.568	1,054,500
2022-09-06	12.600	12.660	12.480	12.600	12.528	989,256
2022-09-05	12.690	12.870	12.430	12.570	12.498	1,164,500
2022-09-02	12.300	12.710	12.260	12.690	12.617	1,303,980
2022-09-01	12.380	12.560	12.160	12.210	12.140	1,031,540
2022-08-31	12.720	12.720	12.350	12.370	12.299	1,441,900
2022-08-30	12.830	13.030	12.630	12.810	12.737	1,317,200
2022-08-29	12.230	12.870	12.230	12.830	12.756	1,910,700
2022-08-26	12.920	13.060	12.440	12.490	12.418	1,736,700
2022-08-25	13.200	13.390	12.700	12.840	12.766	2,043,200
2022-08-24	13.950	13.980	13.140	13.230	13.154	2,618,600
2022-08-23	14.010	14.170	13.850	13.980	13.900	1,880,975
2022-08-22	14.410	14.410	13.930	14.010	13.930	3,032,234
2022-08-19	15.080	15.130	14.330	14.410	14.327	5,142,329
2022-08-18	14.280	15.300	14.020	15.110	15.023	5,221,969
2022-08-17	14.310	14.480	14.150	14.340	14.258	1,975,351
2022-08-16	14.400	14.500	14.130	14.280	14.198	1,736,100
2022-08-15	14.400	14.460	14.080	14.310	14.228	3,139,492
2022-08-12	14.910	15.030	14.350	14.450	14.367	4,841,940
2022-08-11	14.400	15.000	14.320	14.990	14.904	4,863,010
2022-08-10	14.250	14.620	14.080	14.380	14.298	5,133,972
2022-08-09	13.790	14.470	13.660	14.350	14.268	5,431,264
2022-08-08	13.820	13.830	13.340	13.790	13.711	4,061,578
2022-08-05	13.300	13.890	13.150	13.810	13.731	5,565,390

← NewerPage 17 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.