See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 300538.SHE stock page

Shenzhen Tongyi Industry Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0919.08019.43018.84019.41019.2551,118,341
2022-02-0818.80019.10018.52019.07018.9181,282,268
2022-02-0718.83018.87018.08018.72018.5711,640,397
2022-01-2818.49018.90018.20018.40018.2532,793,438
2022-01-2721.58021.58018.10018.36018.2145,001,222
2022-01-2622.09022.38021.60021.66021.4871,610,700
2022-01-2522.87023.14022.00022.01021.835912,600
2022-01-2424.00024.00022.50023.05022.8662,432,992
2022-01-2124.60024.74023.88024.17023.977867,060
2022-01-2026.08026.09024.43024.49024.2951,775,753
2022-01-1926.10026.33025.49026.08025.872806,000
2022-01-1827.07027.25026.13026.14025.9321,961,824
2022-01-1726.59027.13026.37027.07026.8541,914,044
2022-01-1426.42027.19026.35026.60026.388950,862
2022-01-1326.98027.14026.54026.54026.328881,406
2022-01-1226.14027.30026.07026.96026.7453,005,900
2022-01-1126.20026.49025.85026.00025.793580,175
2022-01-1025.81026.35025.09026.29026.0801,275,878
2022-01-0726.16026.49025.71025.91025.7031,541,672
2022-01-0626.10026.80025.90026.15025.9421,082,800
2022-01-0527.04027.18026.04026.40026.1901,070,757
2022-01-0426.48027.35026.29027.00026.7852,291,281
2021-12-3126.26026.50026.20026.35026.140605,670
2021-12-3026.41026.73026.20026.23026.021857,900
2021-12-2926.95026.96026.32026.39026.180906,704
2021-12-2826.45027.10026.30026.88026.6661,324,619
2021-12-2726.52026.68026.21026.46026.2491,186,781
2021-12-2426.91027.46026.54026.73026.5171,690,829
2021-12-2326.71027.48026.57027.00026.7851,982,335
2021-12-2226.50027.23026.44026.80026.5861,622,061
2021-12-2125.89026.75025.66026.54026.3281,814,370
2021-12-2026.59026.59025.89025.94025.7331,137,300
2021-12-1726.27026.46025.92026.30026.090945,870
2021-12-1626.79026.79026.17026.25026.0411,266,250
2021-12-1526.79026.88026.47026.61026.3982,396,290
2021-12-1426.36026.62026.10026.44026.2291,461,850
2021-12-1325.92026.73025.92026.38026.1702,981,264
2021-12-1025.66026.13025.51025.90025.6941,376,862
2021-12-0925.31025.77025.27025.66025.455841,580
2021-12-0825.46025.55025.16025.47025.267957,651
2021-12-0725.10025.46024.39025.44025.2371,938,401
2021-12-0624.97025.25024.41025.10024.9001,181,222
2021-12-0325.35025.68025.07025.08024.880907,690
2021-12-0225.88025.88025.20025.34025.1381,204,170
2021-12-0125.66025.78025.22025.69025.4851,149,400
2021-11-3025.76026.06025.56025.66025.4551,145,200
2021-11-2925.79026.27025.43025.84025.6341,537,700
2021-11-2625.62027.18025.60026.21026.0012,910,970
2021-11-2525.27025.95024.12025.70025.4952,502,041
2021-11-2425.90025.97025.30025.40025.1971,325,262
2021-11-2326.16026.30025.61025.90025.6941,290,403
2021-11-2225.60026.37025.48026.16025.9511,751,663
2021-11-1925.58025.99025.32025.76025.5551,044,070
2021-11-1825.80025.89025.22025.60025.3961,553,621
2021-11-1725.78026.20025.78025.88025.6741,208,003
2021-11-1626.81026.89025.62026.00025.7932,065,880
2021-11-1527.17027.27026.68026.96026.7451,540,931
2021-11-1226.03027.00026.03026.96026.7452,575,917
2021-11-1126.47026.58025.78026.20025.9911,842,958
2021-11-1025.97026.38025.52025.93025.7231,667,951
← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-010.0200 CNY
2024-05-300.0400 CNY
2023-05-190.0300 CNY
2022-06-150.0300 CNY
2021-05-140.0800 CNY
2020-06-170.1000 CNY
2019-06-060.1502 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.