TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.560	27.807	27.183	27.443	20.350	1,279,200
2023-10-31	27.612	27.950	27.300	27.547	20.427	1,938,060
2023-10-30	26.806	27.664	26.715	27.560	20.437	2,277,906
2023-10-27	26.793	27.014	26.143	26.793	19.868	2,688,236
2023-10-26	27.703	28.171	26.520	26.793	19.868	3,817,274
2023-10-25	29.731	29.965	27.547	28.028	20.784	4,004,216
2023-10-24	28.886	29.965	28.431	29.900	22.172	1,964,160
2023-10-23	30.706	30.758	28.626	28.860	21.401	3,030,886
2023-10-20	29.575	30.030	29.354	29.445	21.834	1,346,368
2023-10-19	29.900	30.394	29.536	29.640	21.979	1,061,410
2023-10-18	30.446	30.745	29.744	29.757	22.066	1,124,711
2023-10-17	30.355	30.680	30.004	30.654	22.731	1,029,646
2023-10-16	30.667	30.667	29.939	30.225	22.413	1,219,772
2023-10-13	30.602	30.680	30.251	30.446	22.577	832,415
2023-10-12	31.135	31.330	30.550	30.589	22.683	1,028,759
2023-10-11	31.434	31.434	30.576	31.057	23.030	1,200,267
2023-10-10	30.771	31.382	30.511	31.135	23.088	1,489,151
2023-10-09	30.836	31.174	30.160	30.797	22.837	1,911,430
2023-09-28	29.939	30.784	29.939	30.654	22.731	1,459,270
2023-09-27	30.056	30.355	29.653	29.978	22.230	1,310,404
2023-09-26	30.264	30.407	29.965	30.082	22.307	1,084,304
2023-09-25	30.225	30.537	29.718	30.199	22.394	1,427,230
2023-09-22	29.315	30.381	28.899	30.199	22.394	1,614,170
2023-09-21	29.172	29.497	28.886	29.250	21.690	1,013,071
2023-09-20	29.562	29.770	29.094	29.237	21.680	1,472,397
2023-09-19	29.913	30.134	29.198	29.354	21.767	1,745,693
2023-09-18	29.718	30.667	28.964	29.913	22.181	2,990,914
2023-09-15	29.185	29.744	29.120	29.224	21.671	1,462,894
2023-09-14	29.393	29.692	28.847	29.146	21.613	1,261,326
2023-09-13	29.731	29.848	29.042	29.393	21.796	1,609,308
2023-09-12	30.056	30.212	29.627	29.874	22.153	1,321,550
2023-09-11	30.576	30.745	29.900	30.030	22.268	2,517,485
2023-09-08	31.200	31.200	30.160	30.602	22.692	2,253,340
2023-09-07	30.849	31.486	30.693	30.758	22.808	2,225,477
2023-09-06	31.447	31.512	30.914	30.979	22.972	2,429,378
2023-09-05	31.746	32.305	31.200	31.447	23.319	3,031,333
2023-09-04	31.590	31.681	30.277	31.447	23.319	3,778,614
2023-09-01	32.513	33.020	31.343	31.655	23.473	5,523,094
2023-08-31	30.875	34.034	30.563	32.864	24.370	8,222,508
2023-08-30	28.964	31.850	28.964	31.824	23.599	6,584,012
2023-08-29	27.144	29.159	27.001	28.925	21.449	4,167,640
2023-08-28	28.600	29.445	27.222	27.274	20.225	5,835,524
2023-08-25	27.326	30.238	27.157	27.625	20.485	6,906,183
2023-08-24	26.247	26.585	25.727	26.013	19.290	641,518
2023-08-23	27.014	27.027	26.117	26.195	19.424	738,092
2023-08-22	26.819	27.248	25.948	26.637	19.752	1,585,104
2023-08-21	26.520	27.261	26.234	26.689	19.791	1,062,210
2023-08-18	26.520	27.170	26.416	26.624	19.743	907,495
2023-08-17	26.013	26.728	25.662	26.520	19.665	728,234
2023-08-16	26.429	26.585	25.974	26.000	19.280	648,506
2023-08-15	26.494	26.936	26.260	26.481	19.637	710,730
2023-08-14	25.987	26.429	25.428	26.416	19.588	900,799
2023-08-11	26.455	26.481	25.805	25.857	19.174	644,516
2023-08-10	26.637	26.741	26.195	26.195	19.424	501,231
2023-08-09	27.248	27.378	26.429	26.559	19.694	724,930
2023-08-08	27.664	27.742	27.235	27.326	20.263	636,416
2023-08-07	27.833	27.833	27.235	27.599	20.466	779,022
2023-08-04	27.170	27.885	27.157	27.768	20.591	859,446
2023-08-03	27.196	27.326	26.923	27.092	20.090	463,030
2023-08-02	27.261	27.300	26.871	27.196	20.167	499,830

← NewerPage 13 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.