Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.870	13.550	12.800	13.400	13.323	4,170,041
2022-08-03	12.690	13.350	12.420	12.820	12.747	2,993,002
2022-08-02	13.030	13.180	12.360	12.580	12.508	1,971,647
2022-08-01	12.820	13.270	12.670	13.240	13.164	1,734,518
2022-07-29	12.920	13.000	12.750	12.800	12.727	906,055
2022-07-28	12.750	12.980	12.740	12.970	12.896	1,231,379
2022-07-27	12.460	12.780	12.370	12.740	12.667	1,362,758
2022-07-26	12.500	12.520	12.210	12.520	12.448	744,640
2022-07-25	12.580	12.710	12.360	12.430	12.359	823,330
2022-07-22	12.500	12.670	12.360	12.580	12.508	1,241,280
2022-07-21	12.560	12.610	12.310	12.530	12.458	957,822
2022-07-20	12.510	12.600	12.400	12.500	12.428	896,441
2022-07-19	12.430	12.510	12.140	12.500	12.428	1,254,800
2022-07-18	11.900	12.270	11.840	12.230	12.160	1,461,551
2022-07-15	11.890	11.980	11.690	11.740	11.673	1,105,304
2022-07-14	11.680	12.120	11.450	11.930	11.862	1,892,635
2022-07-13	11.600	11.950	11.500	11.680	11.613	1,247,200
2022-07-12	12.050	12.050	11.500	11.530	11.464	1,362,700
2022-07-11	12.350	12.390	11.840	11.960	11.891	1,533,623
2022-07-08	12.280	12.650	12.210	12.330	12.259	1,302,435
2022-07-07	12.410	12.500	12.190	12.210	12.140	998,123
2022-07-06	12.570	12.610	12.260	12.340	12.269	1,085,908
2022-07-05	12.970	12.980	12.330	12.540	12.468	1,478,000
2022-07-04	12.850	12.940	12.710	12.840	12.766	1,481,290
2022-07-01	12.970	13.280	12.650	12.750	12.677	1,481,501
2022-06-30	13.000	13.240	12.870	12.950	12.876	1,409,254
2022-06-29	13.390	13.390	13.020	13.050	12.975	1,747,223
2022-06-28	13.080	13.350	12.930	13.330	13.254	1,981,733
2022-06-27	13.330	13.340	13.080	13.080	13.005	1,828,900
2022-06-24	13.170	13.350	13.000	13.250	13.174	2,549,852
2022-06-23	12.530	13.300	12.430	13.200	13.124	3,851,159
2022-06-22	12.910	13.030	12.410	12.410	12.339	2,446,898
2022-06-21	13.160	13.250	12.770	12.900	12.826	2,843,181
2022-06-20	12.660	13.130	12.610	13.090	13.015	4,230,200
2022-06-17	12.840	13.130	12.430	12.670	12.597	4,882,479
2022-06-16	13.730	13.780	12.880	12.990	12.916	7,130,178
2022-06-15	13.250	14.200	13.200	13.750	13.671	3,435,443
2022-06-14	13.550	13.550	13.000	13.330	13.224	1,840,900
2022-06-13	13.020	13.850	12.810	13.500	13.392	2,297,533
2022-06-10	12.780	13.020	12.640	12.980	12.877	1,073,240
2022-06-09	13.290	13.290	12.630	12.820	12.718	1,719,900
2022-06-08	13.260	13.310	12.860	13.200	13.095	1,689,964
2022-06-07	13.580	13.620	13.100	13.250	13.144	2,253,502
2022-06-06	13.000	13.790	12.900	13.550	13.442	4,453,355
2022-06-02	12.440	13.280	12.120	13.040	12.936	3,848,113
2022-06-01	12.200	12.560	12.190	12.360	12.261	1,469,451
2022-05-31	12.120	12.270	11.800	12.260	12.162	1,441,103
2022-05-30	12.180	12.350	11.970	12.130	12.033	1,967,860
2022-05-27	12.500	12.500	11.980	12.110	12.013	1,654,377
2022-05-26	12.490	12.490	11.880	12.300	12.202	1,657,300
2022-05-25	12.110	12.450	12.090	12.340	12.242	1,559,900
2022-05-24	12.910	12.950	12.080	12.080	11.984	2,384,831
2022-05-23	12.290	12.940	12.210	12.940	12.837	3,169,000
2022-05-20	12.280	12.480	11.950	12.280	12.182	2,754,552
2022-05-19	11.500	12.700	11.430	12.210	12.113	4,192,039
2022-05-18	11.290	12.110	11.280	11.640	11.547	2,998,079
2022-05-17	11.600	11.690	11.320	11.400	11.309	979,470
2022-05-16	11.620	11.740	11.250	11.460	11.369	1,010,376
2022-05-13	11.380	11.640	11.270	11.460	11.369	916,246
2022-05-12	11.240	11.550	11.100	11.370	11.279	1,114,100

← NewerPage 18 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.