Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.870	16.080	15.840	16.000	15.980	2,979,100
2025-07-23	16.090	16.130	15.850	15.870	15.850	3,479,600
2025-07-22	16.290	16.330	16.040	16.090	16.070	4,064,500
2025-07-21	16.240	16.320	16.060	16.300	16.280	3,850,451
2025-07-18	16.260	16.380	16.090	16.250	16.230	4,273,605
2025-07-17	15.940	16.270	15.870	16.200	16.180	5,310,705
2025-07-16	15.970	16.070	15.820	15.910	15.890	4,001,880
2025-07-15	15.900	16.330	15.830	15.940	15.920	5,502,300
2025-07-14	15.660	16.170	15.570	16.020	16.000	6,907,700
2025-07-11	15.690	15.790	15.420	15.610	15.591	3,268,900
2025-07-10	15.660	15.750	15.490	15.690	15.671	2,807,700
2025-07-09	15.790	16.000	15.630	15.670	15.651	3,783,700
2025-07-08	15.600	15.900	15.430	15.800	15.781	4,359,643
2025-07-07	15.350	15.660	15.200	15.520	15.501	3,806,700
2025-07-04	15.660	15.830	15.250	15.350	15.331	4,571,600
2025-07-03	15.690	15.750	15.400	15.610	15.591	4,186,513
2025-07-02	15.780	15.840	15.530	15.650	15.631	5,114,201
2025-07-01	15.790	16.190	15.670	15.830	15.811	8,576,501
2025-06-30	15.350	15.860	15.260	15.820	15.801	8,394,800
2025-06-27	15.200	15.400	15.100	15.260	15.241	4,687,500
2025-06-26	15.240	15.420	15.150	15.230	15.211	3,980,814
2025-06-25	15.380	15.390	15.090	15.310	15.291	4,563,900
2025-06-24	14.740	15.380	14.740	15.360	15.341	6,180,400
2025-06-23	14.160	14.860	14.160	14.750	14.732	4,774,100
2025-06-20	14.160	14.700	14.160	14.370	14.352	4,038,600
2025-06-19	14.450	14.590	14.160	14.260	14.242	2,458,276
2025-06-18	14.400	14.480	14.200	14.460	14.442	2,130,000
2025-06-17	14.530	14.640	14.290	14.430	14.412	2,468,940
2025-06-16	14.380	14.680	14.370	14.580	14.562	2,180,300
2025-06-13	14.650	14.760	14.370	14.430	14.412	3,088,778
2025-06-12	14.820	15.030	14.620	14.780	14.762	3,399,170
2025-06-11	14.760	15.120	14.710	14.860	14.842	4,171,800
2025-06-10	15.130	15.130	14.550	14.670	14.652	3,854,500
2025-06-09	14.910	15.130	14.880	15.130	15.111	3,293,768
2025-06-06	14.870	14.970	14.680	14.920	14.902	2,648,533
2025-06-05	14.780	14.920	14.580	14.890	14.872	3,612,640
2025-06-04	14.900	15.010	14.740	14.790	14.772	3,357,400
2025-06-03	14.890	15.150	14.850	14.900	14.882	3,334,000
2025-05-30	15.400	15.420	14.900	15.050	15.031	3,755,500
2025-05-29	15.000	15.530	15.000	15.400	15.381	4,406,600
2025-05-28	15.490	15.510	15.070	15.100	15.081	4,168,684
2025-05-27	15.650	15.670	15.320	15.500	15.481	5,850,950
2025-05-26	15.100	15.650	15.010	15.650	15.631	7,948,551
2025-05-23	14.820	15.480	14.760	15.060	15.041	6,107,600
2025-05-22	15.070	15.360	14.820	14.820	14.802	3,281,400
2025-05-21	15.400	15.460	15.000	15.180	15.161	3,660,100
2025-05-20	15.340	15.560	15.150	15.500	15.481	3,789,621
2025-05-19	15.330	15.360	14.980	15.340	15.321	4,011,000
2025-05-16	14.880	15.500	14.880	15.380	15.361	6,561,750
2025-05-15	15.110	15.240	14.890	15.000	14.982	3,666,400
2025-05-14	14.980	15.510	14.960	15.190	15.171	4,698,200
2025-05-13	15.270	15.450	15.100	15.190	15.171	4,017,700
2025-05-12	15.310	15.310	15.090	15.160	15.141	3,801,000
2025-05-09	15.210	15.310	14.970	15.120	15.101	4,887,300
2025-05-08	15.360	15.400	15.150	15.310	15.291	7,790,000
2025-05-07	15.300	15.700	15.080	15.640	15.621	13,959,150
2025-05-06	14.760	15.080	14.510	15.070	15.051	9,111,910
2025-04-30	14.820	14.990	14.440	14.470	14.452	11,273,700
2025-04-29	13.770	15.540	13.770	14.790	14.772	16,505,439
2025-04-28	13.680	14.080	13.600	13.770	13.753	4,512,500

← NewerPage 6 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.