TangYuan Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.491 | 23.777 | 22.776 | 23.088 | 17.121 | 1,999,600 |
| 2024-04-29 | 23.101 | 23.504 | 22.958 | 23.439 | 17.381 | 2,330,673 |
| 2024-04-26 | 23.179 | 23.231 | 22.360 | 22.997 | 17.053 | 2,637,903 |
| 2024-04-25 | 22.451 | 23.374 | 22.451 | 23.218 | 17.217 | 1,863,759 |
| 2024-04-24 | 22.139 | 23.075 | 21.879 | 22.906 | 16.986 | 1,778,970 |
| 2024-04-23 | 21.268 | 22.074 | 21.268 | 21.866 | 16.214 | 1,766,946 |
| 2024-04-22 | 21.606 | 21.905 | 20.267 | 21.359 | 15.838 | 2,005,700 |
| 2024-04-19 | 20.969 | 23.309 | 20.917 | 21.879 | 16.224 | 2,641,662 |
| 2024-04-18 | 21.736 | 21.827 | 20.852 | 21.268 | 15.771 | 1,184,816 |
| 2024-04-17 | 19.812 | 21.554 | 19.812 | 21.489 | 15.935 | 1,888,900 |
| 2024-04-16 | 21.567 | 21.788 | 19.578 | 19.630 | 14.556 | 2,437,074 |
| 2024-04-15 | 22.763 | 22.971 | 21.060 | 21.814 | 16.176 | 2,344,988 |
| 2024-04-12 | 23.114 | 23.452 | 22.672 | 22.854 | 16.947 | 1,315,504 |
| 2024-04-11 | 22.477 | 23.205 | 22.321 | 22.880 | 16.966 | 995,885 |
| 2024-04-10 | 23.543 | 23.543 | 22.204 | 22.477 | 16.667 | 1,295,846 |
| 2024-04-09 | 23.426 | 23.803 | 23.023 | 23.543 | 17.458 | 1,195,000 |
| 2024-04-08 | 24.778 | 24.778 | 23.387 | 23.426 | 17.371 | 1,394,400 |
| 2024-04-03 | 24.882 | 24.999 | 24.180 | 24.739 | 18.345 | 950,800 |
| 2024-04-02 | 25.077 | 25.155 | 24.726 | 24.934 | 18.489 | 960,566 |
| 2024-04-01 | 24.583 | 25.220 | 24.505 | 25.077 | 18.595 | 1,104,460 |
| 2024-03-29 | 24.154 | 24.414 | 23.712 | 24.414 | 18.104 | 620,390 |
| 2024-03-28 | 22.880 | 24.271 | 22.854 | 24.063 | 17.844 | 1,560,164 |
| 2024-03-27 | 24.050 | 24.141 | 22.906 | 22.906 | 16.986 | 1,427,530 |
| 2024-03-26 | 24.388 | 24.752 | 23.660 | 24.206 | 17.950 | 1,674,080 |
| 2024-03-25 | 25.207 | 25.441 | 24.245 | 24.336 | 18.046 | 1,936,406 |
| 2024-03-22 | 25.389 | 25.740 | 24.986 | 25.441 | 18.865 | 1,505,660 |
| 2024-03-21 | 25.688 | 26.117 | 25.090 | 25.454 | 18.875 | 1,482,980 |
| 2024-03-20 | 25.155 | 25.545 | 25.129 | 25.389 | 18.827 | 1,287,553 |
| 2024-03-19 | 25.649 | 25.688 | 25.155 | 25.207 | 18.692 | 1,436,172 |
| 2024-03-18 | 24.700 | 25.740 | 24.531 | 25.584 | 18.971 | 2,211,228 |
| 2024-03-15 | 24.076 | 24.830 | 23.790 | 24.700 | 18.316 | 1,658,465 |
| 2024-03-14 | 24.622 | 25.012 | 23.686 | 24.102 | 17.872 | 2,034,448 |
| 2024-03-13 | 24.596 | 24.765 | 24.180 | 24.622 | 18.258 | 1,679,208 |
| 2024-03-12 | 24.843 | 24.921 | 24.115 | 24.583 | 18.229 | 2,699,432 |
| 2024-03-11 | 23.647 | 25.558 | 23.517 | 24.973 | 18.518 | 4,011,554 |
| 2024-03-08 | 23.270 | 23.738 | 22.802 | 23.660 | 17.545 | 2,103,628 |
| 2024-03-07 | 22.867 | 24.206 | 22.737 | 23.270 | 17.255 | 3,425,827 |
| 2024-03-06 | 22.347 | 23.036 | 22.126 | 22.789 | 16.899 | 1,789,093 |
| 2024-03-05 | 22.971 | 23.192 | 22.269 | 22.360 | 16.581 | 2,050,034 |
| 2024-03-04 | 23.400 | 23.790 | 22.360 | 23.075 | 17.111 | 2,192,403 |
| 2024-03-01 | 22.633 | 23.946 | 22.386 | 23.140 | 17.159 | 2,804,145 |
| 2024-02-29 | 20.904 | 22.581 | 20.891 | 22.490 | 16.677 | 3,187,725 |
| 2024-02-28 | 24.180 | 24.388 | 21.320 | 21.398 | 15.867 | 4,338,865 |
| 2024-02-27 | 23.244 | 23.920 | 22.620 | 23.881 | 17.709 | 2,987,189 |
| 2024-02-26 | 22.867 | 24.271 | 22.360 | 23.465 | 17.400 | 3,472,258 |
| 2024-02-23 | 21.450 | 22.555 | 21.190 | 22.529 | 16.706 | 2,699,112 |
| 2024-02-22 | 20.501 | 21.710 | 20.501 | 21.359 | 15.838 | 2,929,599 |
| 2024-02-21 | 19.773 | 21.450 | 19.695 | 20.397 | 15.125 | 2,995,541 |
| 2024-02-20 | 20.124 | 20.345 | 19.292 | 20.306 | 15.058 | 2,787,615 |
| 2024-02-19 | 20.150 | 21.255 | 19.565 | 20.124 | 14.923 | 5,770,969 |
| 2024-02-08 | 16.146 | 18.811 | 15.730 | 18.811 | 13.949 | 4,156,494 |
| 2024-02-07 | 16.913 | 16.965 | 15.444 | 15.678 | 11.626 | 3,483,809 |
| 2024-02-06 | 16.640 | 17.836 | 15.145 | 16.952 | 12.570 | 3,882,785 |
| 2024-02-05 | 19.383 | 19.396 | 16.406 | 17.212 | 12.763 | 3,750,580 |
| 2024-02-02 | 21.307 | 21.567 | 18.954 | 19.799 | 14.682 | 2,234,258 |
| 2024-02-01 | 21.619 | 21.645 | 20.553 | 21.164 | 15.694 | 1,744,344 |
| 2024-01-31 | 22.776 | 23.218 | 21.385 | 21.619 | 16.031 | 1,652,418 |
| 2024-01-30 | 23.985 | 24.076 | 23.153 | 23.153 | 17.169 | 1,097,545 |
| 2024-01-29 | 25.207 | 25.246 | 23.894 | 24.102 | 17.872 | 1,616,137 |
| 2024-01-26 | 25.077 | 25.480 | 24.960 | 25.103 | 18.615 | 1,100,158 |
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.