Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.880	16.030	15.510	15.600	15.581	2,321,200
2026-04-22	15.820	15.920	15.750	15.890	15.870	2,614,800
2026-04-21	16.010	16.100	15.790	15.850	15.830	2,582,300
2026-04-20	16.250	16.250	15.930	16.050	16.030	2,962,583
2026-04-17	15.850	16.330	15.850	16.220	16.200	4,837,749
2026-04-16	15.800	16.080	15.690	15.950	15.930	5,045,800
2026-04-15	15.920	15.980	15.530	15.580	15.561	4,451,243
2026-04-14	15.500	15.930	15.410	15.900	15.880	7,128,891
2026-04-13	14.850	15.580	14.800	15.400	15.381	7,477,270
2026-04-10	14.780	15.120	14.700	14.910	14.892	2,846,300
2026-04-09	14.800	14.960	14.580	14.650	14.632	2,471,300
2026-04-08	14.590	14.940	14.510	14.890	14.872	3,283,400
2026-04-07	13.930	14.490	13.930	14.310	14.292	3,820,500
2026-04-03	14.250	14.450	13.920	13.930	13.913	3,200,133
2026-04-02	14.580	14.680	14.100	14.240	14.222	2,341,346
2026-04-01	14.690	14.750	14.400	14.540	14.522	1,946,600
2026-03-31	14.820	14.870	14.330	14.420	14.402	2,395,250
2026-03-30	14.530	14.800	14.470	14.750	14.732	2,600,200
2026-03-27	14.220	14.690	14.140	14.630	14.612	2,863,200
2026-03-26	14.520	14.830	14.260	14.360	14.342	5,152,300
2026-03-25	14.370	14.700	14.350	14.500	14.482	3,692,950
2026-03-24	14.140	14.300	13.670	14.260	14.242	3,374,504
2026-03-23	14.320	14.570	13.570	13.780	13.763	4,923,736
2026-03-20	15.430	15.540	14.670	14.710	14.692	4,188,100
2026-03-19	15.660	15.820	15.300	15.350	15.331	2,715,400
2026-03-18	15.540	15.890	15.430	15.850	15.830	2,615,252
2026-03-17	16.080	16.230	15.500	15.530	15.511	3,172,900
2026-03-16	15.770	16.120	15.720	16.120	16.100	2,495,570
2026-03-13	15.750	16.080	15.730	15.820	15.801	2,971,300
2026-03-12	16.200	16.260	15.800	15.840	15.820	3,421,600
2026-03-11	16.300	16.430	16.010	16.120	16.100	3,119,000
2026-03-10	15.860	16.220	15.860	16.200	16.180	3,366,500
2026-03-09	15.800	15.880	15.350	15.730	15.711	4,582,200
2026-03-06	15.620	16.070	15.540	16.030	16.010	3,085,340
2026-03-05	15.800	15.960	15.550	15.650	15.631	3,625,900
2026-03-04	15.500	15.790	15.230	15.430	15.411	4,878,990
2026-03-03	16.580	16.720	15.680	15.700	15.681	5,893,251
2026-03-02	16.900	17.030	16.420	16.490	16.470	5,461,000
2026-02-27	17.000	17.080	16.860	17.070	17.049	3,655,100
2026-02-26	17.010	17.100	16.920	17.100	17.079	3,593,940
2026-02-25	17.080	17.110	16.960	17.000	16.979	4,001,300
2026-02-24	16.800	17.080	16.630	17.070	17.049	4,887,602
2026-02-13	16.530	16.830	16.510	16.620	16.600	2,829,233
2026-02-12	16.600	16.750	16.410	16.600	16.580	3,224,100
2026-02-11	16.560	16.710	16.480	16.580	16.560	2,438,541
2026-02-10	16.620	16.720	16.520	16.550	16.530	2,766,957
2026-02-09	16.450	16.630	16.350	16.620	16.600	3,286,279
2026-02-06	15.950	16.560	15.870	16.280	16.260	4,648,679
2026-02-05	16.280	16.370	16.010	16.050	16.030	4,280,000
2026-02-04	16.300	16.530	16.150	16.300	16.280	3,790,551
2026-02-03	16.280	16.380	16.100	16.380	16.360	4,192,400
2026-02-02	16.120	16.530	16.030	16.070	16.050	5,915,700
2026-01-30	16.330	16.690	16.150	16.670	16.649	6,049,500
2026-01-29	16.500	16.940	16.280	16.400	16.380	6,726,580
2026-01-28	16.910	17.120	16.600	16.750	16.729	5,317,470
2026-01-27	17.080	17.150	16.330	16.960	16.939	7,800,200
2026-01-26	17.700	17.700	16.830	17.080	17.059	9,828,300
2026-01-23	17.100	17.610	17.100	17.610	17.588	10,946,200
2026-01-22	17.230	17.320	17.010	17.140	17.119	6,047,000
2026-01-21	17.000	17.170	16.730	17.160	17.139	6,738,581

← NewerPage 3 of 21 · 1,218 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.