Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.240	11.640	11.240	11.340	11.250	1,423,391
2022-05-10	11.000	11.270	10.800	11.240	11.150	1,234,440
2022-05-09	11.020	11.320	11.010	11.140	11.051	888,600
2022-05-06	10.980	11.200	10.740	10.980	10.892	1,189,331
2022-05-05	11.070	11.370	10.790	11.160	11.071	1,280,009
2022-04-29	10.360	11.080	10.350	11.000	10.912	1,712,685
2022-04-28	10.590	10.700	10.190	10.360	10.277	1,226,900
2022-04-27	10.400	10.630	9.950	10.600	10.516	1,886,851
2022-04-26	11.110	11.490	10.370	10.410	10.327	1,898,859
2022-04-25	12.030	12.050	10.890	10.980	10.892	2,393,881
2022-04-22	12.600	12.630	12.150	12.210	12.113	2,258,400
2022-04-21	13.250	13.260	12.400	12.470	12.371	2,088,579
2022-04-20	13.640	13.860	13.120	13.200	13.095	1,856,600
2022-04-19	13.620	13.980	13.460	13.590	13.482	1,745,000
2022-04-18	13.400	13.800	13.000	13.680	13.571	1,434,500
2022-04-15	13.940	13.940	13.290	13.390	13.283	1,146,100
2022-04-14	13.810	14.100	13.550	13.820	13.710	1,103,531
2022-04-13	14.310	14.360	13.650	13.710	13.601	1,559,490
2022-04-12	13.950	14.270	13.820	14.230	14.117	831,500
2022-04-11	14.580	14.580	13.810	13.960	13.849	980,972
2022-04-08	14.800	14.990	14.280	14.510	14.394	1,238,000
2022-04-07	15.500	15.500	14.860	14.860	14.742	1,256,100
2022-04-06	15.440	15.950	15.210	15.480	15.357	1,458,200
2022-04-01	15.620	15.620	15.280	15.440	15.317	1,076,690
2022-03-31	15.410	16.300	15.400	15.630	15.505	1,513,000
2022-03-30	15.350	15.740	15.260	15.540	15.416	729,700
2022-03-29	15.880	15.880	15.300	15.350	15.228	799,000
2022-03-28	15.970	15.970	15.220	15.750	15.624	891,800
2022-03-25	15.720	16.140	15.720	15.800	15.674	929,500
2022-03-24	16.120	16.190	15.540	15.720	15.595	1,121,300
2022-03-23	15.900	16.280	15.810	16.120	15.992	1,273,145
2022-03-22	16.220	16.300	15.750	15.920	15.793	1,204,490
2022-03-21	16.100	16.480	16.060	16.310	16.180	1,005,167
2022-03-18	15.920	16.630	15.850	16.230	16.101	1,462,500
2022-03-17	15.660	16.640	15.610	16.100	15.972	2,545,351
2022-03-16	15.500	15.610	14.760	15.580	15.456	1,308,851
2022-03-15	15.890	16.220	15.000	15.060	14.940	1,400,480
2022-03-14	16.720	16.750	16.100	16.110	15.982	1,709,882
2022-03-11	15.540	16.660	15.540	16.620	16.488	3,052,602
2022-03-10	15.770	16.300	15.700	15.800	15.674	2,006,821
2022-03-09	16.110	16.330	15.000	15.580	15.456	2,204,693
2022-03-08	16.620	16.860	15.880	16.100	15.972	1,560,700
2022-03-07	17.270	17.270	16.380	16.540	16.408	1,918,381
2022-03-04	17.550	17.860	17.120	17.280	17.142	1,546,051
2022-03-03	18.040	18.230	17.600	17.660	17.519	1,126,151
2022-03-02	17.950	18.100	17.780	18.080	17.936	1,109,901
2022-03-01	17.980	18.150	17.670	17.990	17.847	1,012,700
2022-02-28	18.260	18.260	17.540	17.930	17.787	1,265,100
2022-02-25	18.130	18.490	18.050	18.060	17.916	1,050,020
2022-02-24	18.590	18.740	17.650	18.000	17.857	1,824,221
2022-02-23	18.110	18.680	18.110	18.610	18.462	1,779,310
2022-02-22	18.530	18.530	17.890	18.070	17.926	1,309,800
2022-02-21	18.540	18.760	18.510	18.570	18.422	1,329,300
2022-02-18	18.380	18.590	18.240	18.540	18.392	664,900
2022-02-17	18.970	18.970	18.350	18.380	18.233	1,032,014
2022-02-16	18.490	18.750	18.400	18.690	18.541	1,104,405
2022-02-15	18.650	18.880	18.260	18.470	18.323	1,062,540
2022-02-14	18.240	18.980	18.030	18.590	18.442	790,650
2022-02-11	18.980	19.050	18.380	18.430	18.283	989,300
2022-02-10	19.470	19.470	18.820	19.020	18.868	1,162,040

← NewerPage 19 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.