Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.570	17.750	17.090	17.090	17.069	8,577,600
2024-10-28	17.750	17.920	17.530	17.660	17.638	8,775,980
2024-10-25	17.420	18.180	17.150	17.880	17.858	12,745,840
2024-10-24	17.240	17.500	17.080	17.200	17.179	5,397,580
2024-10-23	17.850	17.930	17.290	17.410	17.389	10,014,240
2024-10-22	18.000	18.430	17.590	18.020	17.998	12,594,040
2024-10-21	17.760	18.510	17.650	17.910	17.888	15,402,010
2024-10-18	16.710	18.000	16.630	17.650	17.628	14,504,880
2024-10-17	16.770	17.060	16.550	16.810	16.789	9,553,400
2024-10-16	16.450	17.300	16.210	16.680	16.659	11,265,370
2024-10-15	16.600	17.240	16.220	16.480	16.460	9,506,551
2024-10-14	15.940	16.630	15.800	16.600	16.580	7,490,601
2024-10-11	16.800	17.010	15.700	15.920	15.900	9,051,301
2024-10-10	17.030	17.660	16.620	16.990	16.969	11,085,800
2024-10-09	19.200	19.420	17.010	17.030	17.009	18,531,641
2024-10-08	20.500	20.500	18.620	20.370	20.345	25,208,570
2024-09-30	16.310	17.880	15.680	17.660	17.638	20,124,039
2024-09-27	14.550	15.520	14.500	15.410	15.391	12,758,830
2024-09-26	14.030	14.410	14.000	14.400	14.382	6,347,400
2024-09-25	14.200	14.510	14.090	14.110	14.093	8,087,844
2024-09-24	13.700	14.100	13.510	14.090	14.073	7,597,600
2024-09-23	13.810	13.920	13.600	13.690	13.673	4,106,270
2024-09-20	14.000	14.280	13.770	13.880	13.863	5,441,366
2024-09-19	13.730	14.690	13.570	14.010	13.993	7,154,266
2024-09-18	13.810	14.100	13.370	13.570	13.553	5,353,746
2024-09-13	13.830	13.860	13.460	13.470	13.453	3,357,800
2024-09-12	14.270	14.280	13.720	13.720	13.703	5,043,480
2024-09-11	14.240	14.430	14.050	14.150	14.133	4,832,615
2024-09-10	14.380	14.760	14.060	14.450	14.432	7,158,200
2024-09-09	15.000	15.220	14.370	14.490	14.472	10,448,900
2024-09-06	14.600	15.300	14.140	15.070	15.051	14,689,900
2024-09-05	14.430	14.700	14.320	14.560	14.542	4,512,400
2024-09-04	14.530	14.880	14.280	14.540	14.522	6,805,700
2024-09-03	14.400	14.850	14.350	14.620	14.602	6,032,000
2024-09-02	14.350	14.900	14.310	14.420	14.402	7,727,980
2024-08-30	13.950	14.690	13.950	14.380	14.362	6,871,475
2024-08-29	13.450	13.950	13.380	13.880	13.863	3,586,703
2024-08-28	13.690	13.780	13.500	13.540	13.523	3,636,800
2024-08-27	14.110	14.120	13.680	13.700	13.683	3,778,200
2024-08-26	13.800	14.220	13.640	14.110	14.093	4,634,401
2024-08-23	13.880	13.920	13.490	13.680	13.663	3,747,500
2024-08-22	13.860	14.270	13.610	13.810	13.793	5,246,880
2024-08-21	13.990	14.190	13.860	13.890	13.873	3,760,109
2024-08-20	13.980	14.160	13.700	13.940	13.923	5,705,600
2024-08-19	14.820	14.980	13.990	14.080	14.063	8,625,500
2024-08-16	14.490	15.000	14.410	14.780	14.762	9,336,917
2024-08-15	14.210	14.470	14.060	14.410	14.392	5,739,009
2024-08-14	14.180	14.350	14.070	14.280	14.262	4,283,200
2024-08-13	13.900	14.160	13.790	14.150	14.133	3,559,500
2024-08-12	13.910	14.060	13.680	13.830	13.813	3,441,251
2024-08-09	14.380	14.510	13.990	14.000	13.983	4,994,900
2024-08-08	14.180	14.270	13.720	13.940	13.923	4,782,500
2024-08-07	14.000	14.320	13.910	14.190	14.173	4,677,000
2024-08-06	13.840	14.100	13.700	14.060	14.043	5,154,800
2024-08-05	14.490	14.570	13.680	13.700	13.683	9,099,800
2024-08-02	15.220	15.390	14.630	14.660	14.642	8,622,500
2024-08-01	15.590	15.730	15.400	15.430	15.411	7,976,700
2024-07-31	15.000	15.720	14.900	15.540	15.521	9,369,800
2024-07-30	14.960	15.210	14.610	15.040	15.021	7,174,900
2024-07-29	14.780	15.220	14.690	15.110	15.091	7,465,471

← NewerPage 9 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.