Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.220	17.370	16.940	17.110	17.089	8,487,810
2026-01-19	17.200	17.620	17.110	17.260	17.239	13,057,740
2026-01-16	17.230	17.330	16.810	17.100	17.079	12,557,200
2026-01-15	16.600	17.140	16.560	17.000	16.979	11,051,050
2026-01-14	16.620	16.940	16.410	16.770	16.749	9,641,600
2026-01-13	17.200	17.200	16.540	16.620	16.600	10,416,800
2026-01-12	16.860	17.170	16.740	17.170	17.149	13,811,590
2026-01-09	16.840	16.890	16.650	16.880	16.859	10,722,110
2026-01-08	17.000	17.170	16.710	16.860	16.839	16,640,000
2026-01-07	16.780	17.220	16.570	17.220	17.199	23,184,961
2026-01-06	16.290	16.630	16.180	16.430	16.410	8,003,982
2026-01-05	16.100	16.280	16.030	16.230	16.210	4,750,300
2025-12-31	16.170	16.220	15.940	16.080	16.060	4,449,300
2025-12-30	16.100	16.360	16.000	16.170	16.150	5,858,500
2025-12-29	16.020	16.450	15.790	16.220	16.200	6,845,000
2025-12-26	16.310	16.310	15.970	16.030	16.010	7,488,300
2025-12-25	16.000	16.370	15.900	16.310	16.290	8,435,100
2025-12-24	15.810	16.100	15.730	15.950	15.930	6,818,600
2025-12-23	15.630	16.200	15.480	15.900	15.880	11,586,900
2025-12-22	15.490	15.730	15.300	15.630	15.611	7,947,651
2025-12-19	15.750	15.850	15.540	15.660	15.641	5,758,200
2025-12-18	15.530	15.940	15.450	15.610	15.591	5,693,600
2025-12-17	15.820	15.920	15.200	15.610	15.591	7,509,201
2025-12-16	16.470	16.470	15.680	15.870	15.850	7,620,100
2025-12-15	16.230	16.800	16.070	16.570	16.550	6,337,900
2025-12-12	16.470	16.810	16.330	16.370	16.350	6,898,800
2025-12-11	17.150	17.190	16.480	16.520	16.500	8,081,600
2025-12-10	17.170	17.330	16.870	17.150	17.129	6,838,050
2025-12-09	17.510	17.750	17.210	17.270	17.249	7,842,500
2025-12-08	17.300	17.720	17.210	17.590	17.568	9,088,000
2025-12-05	16.830	17.460	16.600	17.300	17.279	10,828,260
2025-12-04	17.420	17.500	16.760	16.840	16.819	12,571,980
2025-12-03	18.310	18.400	17.320	17.610	17.588	16,179,260
2025-12-02	17.900	18.610	17.840	18.260	18.238	18,802,600
2025-12-01	17.950	18.470	17.580	18.250	18.228	23,874,471
2025-11-28	17.630	18.630	17.500	18.010	17.988	21,650,779
2025-11-27	17.300	18.290	17.000	17.370	17.349	18,301,881
2025-11-26	18.630	18.700	17.260	17.420	17.399	27,233,039
2025-11-25	18.870	19.740	18.350	18.770	18.747	27,835,699
2025-11-24	18.610	19.530	18.500	19.160	19.136	29,247,320
2025-11-21	18.720	20.150	18.380	19.340	19.316	38,779,699
2025-11-20	19.310	20.660	19.110	19.260	19.236	37,848,809
2025-11-19	19.450	20.080	18.530	19.540	19.516	45,011,961
2025-11-18	17.620	20.710	17.150	19.300	19.276	50,365,762
2025-11-17	16.630	18.000	16.630	17.260	17.239	12,884,620
2025-11-14	16.570	16.770	16.510	16.600	16.580	4,119,941
2025-11-13	16.400	16.830	16.330	16.730	16.709	5,446,151
2025-11-12	16.570	16.570	16.200	16.400	16.380	3,380,200
2025-11-11	16.420	16.670	16.360	16.590	16.570	4,092,750
2025-11-10	16.540	16.670	16.390	16.470	16.450	4,059,021
2025-11-07	16.370	16.640	16.250	16.540	16.520	4,883,351
2025-11-06	16.230	16.600	16.040	16.450	16.430	6,427,951
2025-11-05	16.020	16.340	16.000	16.220	16.200	3,087,100
2025-11-04	16.230	16.270	16.070	16.180	16.160	3,759,400
2025-11-03	16.070	16.440	15.890	16.240	16.220	4,680,021
2025-10-31	15.910	16.300	15.830	16.120	16.100	4,612,700
2025-10-30	16.130	16.250	15.850	15.890	15.870	3,484,000
2025-10-29	16.290	16.430	16.090	16.220	16.200	4,263,790
2025-10-28	16.500	16.590	16.350	16.390	16.370	5,097,900
2025-10-27	16.420	16.850	16.420	16.640	16.620	7,478,100

← NewerPage 4 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.