TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.570	13.190	12.320	12.920	12.738	3,944,580
2024-07-26	12.580	12.790	12.410	12.550	12.373	3,381,090
2024-07-25	12.360	13.500	12.120	12.740	12.560	5,412,879
2024-07-24	12.490	12.720	12.130	12.310	12.136	2,502,165
2024-07-23	12.750	13.290	12.360	12.460	12.284	4,136,664
2024-07-22	12.240	13.330	12.130	12.630	12.452	4,518,907
2024-07-19	11.520	12.400	11.520	12.250	12.077	2,468,789
2024-07-18	11.550	11.830	11.100	11.700	11.535	1,514,349
2024-07-17	11.920	11.950	11.540	11.580	11.416	1,476,399
2024-07-16	12.000	12.160	11.770	11.930	11.762	1,205,860
2024-07-15	12.380	12.390	11.900	12.060	11.890	1,035,415
2024-07-12	12.580	12.720	12.310	12.430	12.254	1,030,010
2024-07-11	12.360	12.650	12.300	12.590	12.412	1,405,564
2024-07-10	12.280	12.370	12.100	12.120	11.949	860,100
2024-07-09	11.920	12.420	11.540	12.340	12.166	1,344,834
2024-07-08	12.460	12.460	11.870	11.910	11.742	1,193,090
2024-07-05	12.220	12.490	12.050	12.380	12.205	1,155,827
2024-07-04	12.900	13.050	12.240	12.270	12.097	1,478,757
2024-07-03	13.160	13.240	12.780	12.870	12.688	1,359,200
2024-07-02	13.110	13.270	13.100	13.190	13.004	1,127,061
2024-07-01	13.300	13.380	12.870	13.110	12.925	1,431,752
2024-06-28	12.830	13.560	12.820	13.240	13.053	1,814,038
2024-06-27	13.090	13.250	12.820	12.860	12.678	1,239,812
2024-06-26	12.380	13.130	12.260	13.130	12.945	1,798,714
2024-06-25	12.360	12.650	12.260	12.370	12.195	1,419,124
2024-06-24	12.900	13.100	12.350	12.360	12.185	1,794,191
2024-06-21	13.170	13.240	12.800	13.050	12.866	1,238,994
2024-06-20	13.530	13.590	13.180	13.190	13.004	1,474,331
2024-06-19	13.510	13.800	13.470	13.520	13.329	1,878,264
2024-06-18	13.000	13.440	12.910	13.380	13.191	1,736,730
2024-06-17	13.150	13.180	13.000	13.020	12.836	1,064,526
2024-06-14	12.970	13.180	12.770	13.150	12.964	1,238,626
2024-06-13	13.130	13.250	12.920	13.030	12.846	1,216,512
2024-06-12	12.880	13.200	12.810	13.080	12.895	1,736,002
2024-06-11	13.140	13.140	12.620	12.900	12.718	1,662,521
2024-06-07	12.690	13.140	12.580	13.000	12.816	1,758,359
2024-06-06	12.800	13.080	12.290	12.520	12.343	2,307,423
2024-06-05	17.850	17.850	17.080	17.100	12.680	2,740,480
2024-06-04	18.450	18.480	17.080	17.640	13.081	4,332,785
2024-06-03	18.550	18.610	17.880	18.330	13.592	2,956,444
2024-05-31	18.110	18.670	17.960	18.550	13.755	2,581,454
2024-05-30	17.850	18.820	17.600	18.030	13.370	2,856,063
2024-05-29	17.600	17.980	17.510	17.840	13.229	1,797,299
2024-05-28	17.900	18.050	17.630	17.630	13.073	1,438,087
2024-05-27	17.900	17.980	17.320	17.940	13.303	2,637,771
2024-05-24	18.560	18.800	17.930	17.940	13.303	2,919,291
2024-05-23	18.530	19.000	18.300	18.550	13.755	3,210,799
2024-05-22	18.670	19.220	18.420	18.860	13.985	4,550,889
2024-05-21	18.850	19.250	18.190	18.700	13.867	5,073,412
2024-05-20	18.050	19.190	17.900	18.920	14.030	4,343,740
2024-05-17	18.420	18.490	17.980	18.190	13.488	3,041,173
2024-05-16	17.720	18.350	17.710	18.340	13.600	2,555,322
2024-05-15	17.930	18.030	17.610	17.630	13.073	1,781,962
2024-05-14	18.130	18.190	17.730	17.940	13.303	1,879,449
2024-05-13	17.790	18.520	17.340	18.050	13.385	2,493,881
2024-05-10	18.230	18.260	17.770	17.860	13.244	1,695,837
2024-05-09	18.130	18.330	17.900	18.170	13.474	1,415,629
2024-05-08	18.310	18.400	17.900	18.000	13.348	1,795,560
2024-05-07	18.460	18.470	18.180	18.370	13.622	1,694,134
2024-05-06	18.000	18.480	18.000	18.480	13.704	2,761,344

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.1300 CNY
2025-06-27	0.1520 CNY
2024-06-06	0.3796 CNY
2023-06-02	0.4225 CNY
2022-07-06	0.2391 CNY
2021-05-31	0.2800 CNY
2020-06-19	0.3630 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.