TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.261	27.300	26.871	27.196	20.167	499,830
2023-08-01	27.105	27.261	26.559	27.261	20.215	699,396
2023-07-31	27.287	27.534	26.936	27.079	20.080	813,718
2023-07-28	27.690	27.950	26.910	27.092	20.090	691,950
2023-07-27	28.288	28.327	27.391	27.547	20.427	737,194
2023-07-26	28.288	28.327	27.794	28.067	20.813	779,850
2023-07-25	28.431	28.548	27.924	28.431	21.083	895,330
2023-07-24	27.924	28.743	27.742	28.223	20.928	912,064
2023-07-21	27.963	28.067	27.651	27.716	20.552	681,276
2023-07-20	28.535	28.665	27.794	27.885	20.678	1,016,450
2023-07-19	29.484	29.614	28.236	28.418	21.073	965,730
2023-07-18	28.964	29.068	28.509	28.821	21.372	815,524
2023-07-17	28.600	28.990	28.444	28.886	21.420	1,157,816
2023-07-14	28.444	28.847	28.080	28.808	21.362	1,101,228
2023-07-13	28.548	29.094	28.080	28.600	21.208	1,318,715
2023-07-12	28.561	29.679	28.275	28.340	21.015	1,506,830
2023-07-11	28.405	29.055	27.820	28.652	21.246	957,382
2023-07-10	28.587	28.587	27.690	28.093	20.832	815,754
2023-07-07	28.470	28.470	27.703	27.937	20.716	999,620
2023-07-06	27.807	28.587	27.807	28.210	20.919	1,323,525
2023-07-05	28.379	28.704	27.872	27.989	20.755	1,616,950
2023-07-04	27.417	28.392	27.287	28.249	20.948	2,155,677
2023-07-03	27.001	27.729	26.806	27.417	20.331	2,539,370
2023-06-30	25.870	26.936	25.597	26.806	19.878	2,848,275
2023-06-29	25.649	25.805	25.298	25.675	19.039	1,001,706
2023-06-28	25.142	25.584	24.518	25.584	18.971	1,553,296
2023-06-27	24.934	25.285	24.713	25.194	18.682	1,061,902
2023-06-26	25.363	25.415	24.700	24.921	18.480	1,539,029
2023-06-21	26.078	26.169	25.220	25.363	18.808	2,503,764
2023-06-20	26.390	26.468	26.039	26.078	19.338	1,906,010
2023-06-19	26.325	26.637	25.896	26.364	19.550	3,078,108
2023-06-16	27.560	27.586	26.390	26.390	19.569	5,214,262
2023-06-15	28.457	28.613	27.144	27.807	20.620	7,236,089
2023-06-14	27.937	32.292	27.729	29.744	22.056	7,238,411
2023-06-13	26.884	27.157	26.468	26.910	19.955	870,179
2023-06-12	26.572	27.170	26.221	26.832	19.897	1,283,530
2023-06-09	26.520	26.754	26.312	26.572	19.704	802,170
2023-06-08	26.416	26.637	26.065	26.338	19.530	652,120
2023-06-07	25.584	26.741	25.584	26.442	19.608	993,342
2023-06-06	26.377	26.611	25.805	25.805	19.135	972,604
2023-06-05	26.091	26.780	25.805	26.507	19.656	1,427,987
2023-06-02	26.663	27.014	25.883	25.935	19.232	1,108,006
2023-06-01	34.580	35.035	34.086	34.749	19.580	1,403,118
2023-05-31	35.061	35.061	34.398	34.632	19.514	850,564
2023-05-30	34.580	35.230	33.956	34.723	19.566	1,058,174
2023-05-29	34.931	34.931	34.047	34.229	19.287	994,266
2023-05-26	34.047	34.671	33.553	34.489	19.434	1,176,791
2023-05-25	34.034	34.281	33.345	33.891	19.097	1,204,918
2023-05-24	33.540	34.307	33.215	34.086	19.207	1,366,040
2023-05-23	33.800	34.658	33.527	33.930	19.119	1,277,250
2023-05-22	33.644	34.008	33.228	33.852	19.075	1,211,969
2023-05-19	32.851	33.800	32.383	33.657	18.965	1,650,896
2023-05-18	32.461	33.475	32.448	32.877	18.525	1,787,630
2023-05-17	31.278	32.578	30.940	32.435	18.276	1,726,686
2023-05-16	31.265	31.421	30.953	31.122	17.536	703,820
2023-05-15	31.018	31.408	30.992	31.265	17.617	1,408,680
2023-05-12	31.252	31.460	30.849	30.914	17.419	846,170
2023-05-11	31.486	31.486	31.070	31.265	17.617	581,620
2023-05-10	30.797	31.590	30.797	31.239	17.602	796,484
2023-05-09	31.356	31.655	30.927	31.057	17.500	1,316,744

← NewerPage 14 of 21 · 1,220 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.