TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.063	25.116	23.465	25.103	18.615	1,459,358
2024-01-24	24.089	24.310	22.971	23.920	17.737	1,480,271
2024-01-23	24.687	24.882	23.608	24.011	17.805	2,272,296
2024-01-22	26.234	26.832	24.674	24.778	18.374	1,797,640
2024-01-19	27.027	27.404	25.935	26.208	19.434	1,825,150
2024-01-18	27.690	27.989	26.520	27.404	20.321	1,598,650
2024-01-17	28.171	28.704	27.560	27.560	20.437	1,476,398
2024-01-16	28.444	29.913	27.859	28.353	21.025	2,364,380
2024-01-15	27.937	28.392	27.742	28.158	20.880	1,322,141
2024-01-12	28.912	29.042	27.833	27.872	20.668	1,133,320
2024-01-11	28.197	28.964	28.106	28.938	21.458	928,078
2024-01-10	28.951	28.951	27.755	28.197	20.909	1,121,830
2024-01-09	28.717	29.133	28.340	28.600	21.208	1,135,504
2024-01-08	29.198	29.328	28.587	28.587	21.198	913,181
2024-01-05	29.562	29.692	29.094	29.198	21.651	1,056,570
2024-01-04	29.445	29.640	29.172	29.354	21.767	742,760
2024-01-03	29.341	29.562	29.133	29.432	21.825	914,200
2024-01-02	29.159	29.575	28.899	29.393	21.796	1,216,620
2023-12-29	28.366	29.341	28.171	29.302	21.728	1,096,644
2023-12-28	27.820	28.444	27.261	28.327	21.005	896,860
2023-12-27	27.365	27.937	27.235	27.807	20.620	728,332
2023-12-26	27.768	28.054	27.053	27.339	20.273	940,045
2023-12-25	28.171	28.184	27.378	27.885	20.678	1,032,554
2023-12-22	28.639	28.769	27.768	27.963	20.735	820,350
2023-12-21	28.600	28.834	27.846	28.665	21.256	1,054,118
2023-12-20	28.626	29.315	28.561	28.600	21.208	1,036,106
2023-12-19	28.340	28.808	28.093	28.626	21.227	842,628
2023-12-18	28.795	29.016	28.223	28.392	21.054	1,153,808
2023-12-15	29.159	29.159	28.496	28.600	21.208	758,360
2023-12-14	28.990	29.315	28.808	28.834	21.381	731,072
2023-12-13	29.107	29.367	28.769	28.847	21.391	797,260
2023-12-12	28.990	29.120	28.626	29.003	21.507	988,020
2023-12-11	28.652	29.042	27.976	28.990	21.497	1,243,630
2023-12-08	29.146	29.627	28.613	28.652	21.246	1,183,760
2023-12-07	29.250	29.458	29.016	29.354	21.767	1,524,580
2023-12-06	28.678	29.484	28.665	29.172	21.632	1,628,260
2023-12-05	29.523	29.549	28.769	28.795	21.352	1,926,066
2023-12-04	29.237	32.240	29.172	29.536	21.902	2,709,600
2023-12-01	29.198	29.341	28.678	28.990	21.497	1,412,420
2023-11-30	29.757	29.757	28.769	29.081	21.565	1,264,766
2023-11-29	29.744	29.900	29.380	29.471	21.854	928,886
2023-11-28	29.055	30.095	28.990	29.744	22.056	1,717,069
2023-11-27	28.756	29.770	28.756	29.354	21.767	1,815,560
2023-11-24	29.406	29.549	28.639	28.795	21.352	1,313,640
2023-11-23	29.055	29.497	28.821	29.406	21.806	971,372
2023-11-22	29.484	29.666	28.925	28.951	21.468	937,058
2023-11-21	29.900	29.965	29.250	29.315	21.738	889,720
2023-11-20	29.497	29.848	29.393	29.562	21.921	888,286
2023-11-17	29.315	29.380	28.990	29.380	21.786	742,666
2023-11-16	29.211	29.562	29.042	29.120	21.593	955,764
2023-11-15	29.250	29.432	28.938	29.250	21.690	1,121,504
2023-11-14	28.925	29.263	28.808	29.107	21.584	932,310
2023-11-13	28.561	28.990	28.418	28.938	21.458	1,313,862
2023-11-10	28.678	29.068	28.132	28.470	21.111	1,293,264
2023-11-09	28.678	29.315	28.418	28.600	21.208	1,268,389
2023-11-08	28.457	28.977	28.236	28.678	21.266	1,199,580
2023-11-07	28.470	28.665	28.236	28.457	21.102	950,920
2023-11-06	27.911	28.652	27.846	28.379	21.044	1,486,944
2023-11-03	27.235	28.210	27.235	27.872	20.668	1,326,490
2023-11-02	27.443	27.755	27.092	27.118	20.109	1,150,760

← NewerPage 12 of 21 · 1,219 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.