Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.910	16.680	15.910	16.260	16.240	6,803,600
2025-10-23	15.600	15.960	15.380	15.900	15.880	5,088,589
2025-10-22	15.680	15.860	15.400	15.660	15.641	2,924,744
2025-10-21	15.630	15.750	15.510	15.680	15.661	3,604,798
2025-10-20	15.600	15.830	15.490	15.670	15.651	5,581,821
2025-10-17	15.400	15.530	15.010	15.020	15.002	3,647,470
2025-10-16	15.670	15.790	15.410	15.460	15.441	3,137,100
2025-10-15	15.560	15.760	15.360	15.650	15.631	3,622,100
2025-10-14	16.180	16.350	15.500	15.580	15.561	5,404,300
2025-10-13	15.280	16.340	14.930	16.230	16.210	6,808,221
2025-10-10	15.830	16.200	15.780	15.930	15.910	4,819,351
2025-10-09	16.380	16.450	15.900	15.940	15.920	6,347,001
2025-09-30	16.580	16.670	16.300	16.360	16.340	3,587,260
2025-09-29	16.130	16.610	15.970	16.560	16.540	4,823,280
2025-09-26	16.460	16.530	16.110	16.130	16.110	4,560,700
2025-09-25	16.780	16.950	16.530	16.570	16.550	5,033,800
2025-09-24	16.200	17.030	16.190	16.880	16.859	7,031,303
2025-09-23	16.470	16.590	15.710	16.380	16.360	5,451,700
2025-09-22	16.250	16.700	16.210	16.460	16.440	3,599,905
2025-09-19	16.550	16.870	16.300	16.360	16.340	5,180,500
2025-09-18	17.090	17.180	16.380	16.550	16.530	7,335,603
2025-09-17	16.850	17.420	16.750	17.110	17.089	6,675,200
2025-09-16	16.610	16.930	16.500	16.890	16.869	3,610,400
2025-09-15	16.610	16.770	16.410	16.620	16.600	3,465,900
2025-09-12	16.940	17.000	16.530	16.590	16.570	5,270,941
2025-09-11	16.470	17.050	16.250	17.010	16.989	5,671,870
2025-09-10	16.720	16.830	16.420	16.490	16.470	3,555,414
2025-09-09	16.900	16.990	16.570	16.720	16.699	4,368,200
2025-09-08	16.430	17.150	16.310	17.000	16.979	7,670,300
2025-09-05	16.090	16.390	16.000	16.340	16.320	4,008,200
2025-09-04	16.220	16.550	15.770	16.030	16.010	5,182,100
2025-09-03	16.510	16.790	16.190	16.270	16.250	5,043,470
2025-09-02	16.800	16.820	15.990	16.500	16.480	6,799,351
2025-09-01	16.620	16.950	16.610	16.700	16.679	5,142,241
2025-08-29	16.980	17.040	16.510	16.630	16.610	6,110,250
2025-08-28	16.880	17.260	16.330	16.930	16.909	11,221,000
2025-08-27	17.570	18.090	16.830	16.990	16.969	15,775,550
2025-08-26	17.380	17.570	17.220	17.460	17.438	5,049,802
2025-08-25	17.440	17.630	17.240	17.400	17.379	5,674,800
2025-08-22	17.380	17.580	17.310	17.430	17.409	4,555,100
2025-08-21	17.710	17.900	17.290	17.450	17.429	6,089,500
2025-08-20	17.600	17.860	17.450	17.710	17.688	5,742,800
2025-08-19	17.990	18.010	17.580	17.720	17.698	7,070,200
2025-08-18	18.310	18.350	17.700	17.980	17.958	10,675,810
2025-08-15	17.450	18.180	17.330	17.970	17.948	11,827,300
2025-08-14	17.710	18.070	17.320	17.330	17.309	9,847,100
2025-08-13	17.690	18.380	17.610	17.750	17.728	11,625,800
2025-08-12	17.940	18.100	17.520	17.750	17.728	9,019,000
2025-08-11	17.290	18.030	17.070	17.940	17.918	12,539,800
2025-08-08	17.360	17.580	17.000	17.220	17.199	6,442,800
2025-08-07	17.410	17.790	17.180	17.440	17.419	11,889,180
2025-08-06	16.850	17.710	16.710	17.390	17.369	14,662,050
2025-08-05	16.330	17.020	16.300	16.850	16.829	9,622,890
2025-08-04	16.100	16.330	16.000	16.330	16.310	3,245,700
2025-08-01	16.020	16.170	15.970	16.120	16.100	2,841,251
2025-07-31	16.180	16.420	15.930	15.980	15.960	3,533,100
2025-07-30	16.380	16.500	16.150	16.280	16.260	3,725,751
2025-07-29	16.570	16.570	16.200	16.390	16.370	3,896,000
2025-07-28	16.110	16.620	16.110	16.540	16.520	6,352,151
2025-07-25	15.990	16.260	15.950	16.200	16.180	3,226,700

← NewerPage 5 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.