Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.270	14.390	14.000	14.060	14.043	3,293,200
2025-01-21	14.400	14.450	14.060	14.270	14.252	6,010,000
2025-01-20	14.700	14.900	14.470	14.750	14.732	3,550,900
2025-01-17	14.630	14.730	14.380	14.610	14.592	5,203,800
2025-01-16	14.500	15.160	14.500	14.690	14.672	7,921,244
2025-01-15	14.690	14.770	14.350	14.400	14.382	3,634,800
2025-01-14	14.080	14.670	14.010	14.670	14.652	4,677,800
2025-01-13	13.450	14.060	13.200	13.980	13.963	4,240,300
2025-01-10	14.380	14.650	13.880	13.880	13.863	5,270,500
2025-01-09	14.200	14.500	14.030	14.320	14.302	3,591,565
2025-01-08	14.310	14.440	13.700	14.200	14.183	4,853,979
2025-01-07	14.040	14.410	13.980	14.400	14.382	3,193,000
2025-01-06	14.020	14.330	13.620	14.000	13.983	3,357,000
2025-01-03	14.920	15.060	14.100	14.240	14.222	4,405,252
2025-01-02	15.250	15.470	14.630	14.860	14.842	4,201,551
2024-12-31	16.230	16.350	15.210	15.230	15.211	5,571,074
2024-12-30	16.500	16.510	15.910	16.210	16.190	4,396,651
2024-12-27	16.870	17.150	16.420	16.570	16.550	4,639,687
2024-12-26	16.200	17.000	16.200	16.620	16.600	4,733,125
2024-12-25	16.410	16.780	15.900	16.290	16.270	5,559,278
2024-12-24	16.230	17.360	16.230	16.720	16.699	6,296,719
2024-12-23	17.440	17.530	16.100	16.110	16.090	7,751,078
2024-12-20	16.890	17.810	16.890	17.540	17.518	7,018,568
2024-12-19	16.750	17.060	16.580	17.000	16.979	3,981,410
2024-12-18	16.850	17.180	16.380	16.910	16.889	4,757,551
2024-12-17	17.630	17.840	16.670	16.730	16.709	6,345,131
2024-12-16	18.000	18.000	17.520	17.650	17.628	4,285,231
2024-12-13	18.290	18.350	17.840	17.840	17.818	6,867,300
2024-12-12	18.680	18.920	18.250	18.450	18.427	10,474,540
2024-12-11	18.710	19.060	18.410	18.920	18.897	14,861,680
2024-12-10	18.730	19.520	18.200	18.790	18.767	25,499,350
2024-12-09	17.300	18.450	17.080	18.380	18.357	16,436,311
2024-12-06	17.490	17.700	17.050	17.360	17.339	6,769,681
2024-12-05	17.020	17.860	16.580	17.600	17.578	10,844,700
2024-12-04	17.710	18.150	17.500	17.680	17.658	7,311,387
2024-12-03	17.630	17.960	17.500	17.680	17.658	7,241,200
2024-12-02	17.010	17.770	16.800	17.670	17.648	7,442,600
2024-11-29	16.610	16.990	16.260	16.940	16.919	4,860,000
2024-11-28	16.720	16.930	16.570	16.570	16.550	3,545,482
2024-11-27	16.380	16.730	15.850	16.720	16.699	4,462,100
2024-11-26	16.740	16.900	16.400	16.450	16.430	4,051,300
2024-11-25	16.500	16.810	16.370	16.790	16.769	4,508,023
2024-11-22	17.230	17.390	16.320	16.320	16.300	5,828,500
2024-11-21	17.520	17.720	17.060	17.330	17.309	4,992,961
2024-11-20	17.520	17.730	17.300	17.650	17.628	7,093,804
2024-11-19	16.710	17.520	16.420	17.520	17.498	8,767,900
2024-11-18	16.990	17.150	16.090	16.350	16.330	6,400,150
2024-11-15	17.700	17.850	16.800	16.930	16.909	6,509,840
2024-11-14	18.360	18.530	17.610	17.640	17.618	6,948,600
2024-11-13	18.300	18.650	17.970	18.440	18.417	6,872,984
2024-11-12	18.940	19.080	18.290	18.530	18.507	12,743,040
2024-11-11	18.940	19.610	18.860	19.190	19.166	17,567,080
2024-11-08	18.470	19.240	18.270	19.120	19.096	19,914,830
2024-11-07	18.500	18.680	18.110	18.370	18.347	12,716,200
2024-11-06	18.640	19.310	18.030	18.600	18.577	21,396,689
2024-11-05	18.270	18.680	18.000	18.400	18.377	21,973,330
2024-11-04	16.430	17.740	16.430	17.630	17.608	10,853,380
2024-11-01	17.160	18.290	16.380	16.430	16.410	10,246,420
2024-10-31	16.880	17.450	16.750	17.330	17.309	7,703,600
2024-10-30	16.970	17.110	16.600	16.880	16.859	7,062,376

← NewerPage 8 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.