TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	31.460	31.811	31.200	31.694	17.859	1,498,380
2023-05-05	31.031	31.408	30.589	31.226	17.595	1,300,811
2023-05-04	31.135	31.512	30.719	31.083	17.514	1,246,830
2023-04-28	30.082	31.122	30.082	31.070	17.507	1,536,080
2023-04-27	30.836	30.836	28.548	30.082	16.950	2,115,386
2023-04-26	30.173	31.317	30.173	30.758	17.331	1,734,824
2023-04-25	31.304	32.019	30.069	30.680	17.287	2,033,798
2023-04-24	30.823	31.850	30.758	31.161	17.558	1,737,022
2023-04-21	33.215	33.215	30.810	30.940	17.434	3,112,506
2023-04-20	33.670	34.164	32.929	33.124	18.665	2,925,656
2023-04-19	34.398	34.879	33.683	33.956	19.133	2,375,629
2023-04-18	34.502	34.580	33.826	34.398	19.382	2,121,646
2023-04-17	36.829	36.829	34.632	34.723	19.566	4,512,842
2023-04-14	36.595	37.063	36.101	36.829	20.752	4,344,219
2023-04-13	38.077	38.077	36.270	36.582	20.613	5,072,844
2023-04-12	38.740	38.740	37.271	37.726	21.258	5,371,267
2023-04-11	41.353	41.353	38.064	39.312	22.151	7,534,393
2023-04-10	34.242	40.872	34.073	40.872	23.030	6,645,861
2023-04-07	33.215	34.242	33.215	34.060	19.192	1,016,288
2023-04-06	33.540	33.787	33.124	33.293	18.760	651,170
2023-04-04	34.099	34.424	33.254	33.696	18.987	1,104,402
2023-04-03	33.527	34.177	33.124	33.813	19.053	1,229,176
2023-03-31	32.643	33.540	32.292	33.436	18.840	902,980
2023-03-30	33.592	33.852	32.435	32.604	18.372	1,357,954
2023-03-29	35.061	35.061	33.540	33.657	18.965	1,774,630
2023-03-28	33.800	34.775	33.280	34.658	19.529	1,796,834
2023-03-27	33.826	34.021	33.059	33.683	18.980	1,398,358
2023-03-24	33.579	33.982	33.358	33.813	19.053	1,287,858
2023-03-23	33.358	33.878	33.072	33.865	19.082	1,180,296
2023-03-22	33.098	33.605	32.994	33.475	18.862	1,375,920
2023-03-21	33.462	33.540	32.513	32.838	18.503	1,758,354
2023-03-20	32.643	33.891	32.435	33.774	19.031	1,582,907
2023-03-17	32.240	33.007	32.240	32.643	18.394	941,486
2023-03-16	32.630	32.630	31.850	32.149	18.115	828,594
2023-03-15	32.006	32.773	32.006	32.630	18.386	1,226,160
2023-03-14	32.422	32.539	31.252	31.889	17.969	1,024,244
2023-03-13	32.214	32.448	31.837	32.409	18.262	935,350
2023-03-10	32.487	33.150	32.123	32.227	18.159	914,030
2023-03-09	31.785	32.864	31.785	32.786	18.474	1,272,817
2023-03-08	31.057	31.941	30.992	31.785	17.910	664,716
2023-03-07	32.201	32.344	31.395	31.525	17.763	700,167
2023-03-06	31.863	32.240	31.525	32.136	18.108	728,520
2023-03-03	32.266	32.838	31.538	31.837	17.939	826,826
2023-03-02	32.929	32.955	32.266	32.591	18.364	989,170
2023-03-01	31.187	32.747	30.940	32.526	18.328	1,919,372
2023-02-28	30.719	31.304	30.511	31.174	17.566	1,006,818
2023-02-27	31.226	31.226	30.680	30.719	17.309	781,813
2023-02-24	31.135	31.590	30.927	31.239	17.602	915,850
2023-02-23	31.668	31.668	30.875	31.135	17.544	830,787
2023-02-22	30.966	31.694	30.589	31.512	17.756	1,238,211
2023-02-21	31.434	31.772	30.563	30.901	17.412	1,230,762
2023-02-20	31.421	31.954	31.096	31.486	17.742	1,272,570
2023-02-17	30.979	31.629	30.979	31.148	17.551	1,373,144
2023-02-16	32.344	32.955	30.888	31.135	17.544	1,781,468
2023-02-15	32.799	33.085	31.720	32.500	18.313	1,847,300
2023-02-14	31.694	32.721	31.486	32.487	18.306	1,991,886
2023-02-13	31.174	31.993	31.057	31.590	17.800	1,134,624
2023-02-10	30.888	31.421	30.628	31.057	17.500	1,116,346
2023-02-09	30.628	30.862	30.342	30.719	17.309	1,084,876
2023-02-08	30.459	31.083	30.316	30.550	17.214	1,242,826

← NewerPage 15 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.