TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30.849	31.070	30.225	30.589	17.236	1,496,820
2023-02-06	30.121	30.927	30.082	30.550	17.214	1,780,402
2023-02-03	29.679	30.381	29.679	30.238	17.038	1,733,508
2023-02-02	30.368	30.667	29.731	29.848	16.819	2,717,058
2023-02-01	28.600	30.537	28.522	30.537	17.207	3,865,381
2023-01-31	28.444	28.834	27.911	28.730	16.189	2,491,152
2023-01-30	27.807	28.405	27.807	28.314	15.954	2,449,796
2023-01-20	27.716	28.015	27.339	27.560	15.529	2,566,001
2023-01-19	28.080	28.678	27.690	27.807	15.669	3,280,940
2023-01-18	29.029	29.835	27.937	28.223	15.903	5,154,422
2023-01-17	29.783	32.357	28.821	29.237	16.474	9,997,549
2023-01-16	27.300	27.846	25.974	27.846	15.691	3,154,208
2023-01-13	23.400	23.400	22.984	23.205	13.075	298,610
2023-01-12	23.140	23.504	23.088	23.244	13.097	332,800
2023-01-11	23.790	23.829	23.049	23.140	13.039	610,619
2023-01-10	23.855	23.868	23.530	23.725	13.368	181,454
2023-01-09	23.972	24.063	23.660	23.777	13.398	349,934
2023-01-06	23.985	23.985	23.465	23.634	13.317	467,504
2023-01-05	23.946	24.245	23.829	23.985	13.515	455,145
2023-01-04	24.076	24.232	23.569	24.063	13.559	646,440
2023-01-03	22.724	23.738	22.711	23.608	13.302	651,326
2022-12-30	22.763	23.010	22.503	22.711	12.797	364,521
2022-12-29	22.763	23.010	22.516	22.724	12.804	409,186
2022-12-28	23.062	23.101	22.659	22.763	12.826	385,268
2022-12-27	23.335	23.335	22.828	23.062	12.995	398,736
2022-12-26	23.140	23.335	23.075	23.205	13.075	308,997
2022-12-23	23.075	23.491	22.633	23.127	13.031	444,236
2022-12-22	23.634	23.634	22.828	22.945	12.929	424,710
2022-12-21	23.673	23.673	23.309	23.504	13.244	309,270
2022-12-20	23.855	23.920	23.387	23.673	13.339	486,460
2022-12-19	24.557	24.752	23.608	23.660	13.332	887,720
2022-12-16	24.700	24.817	24.414	24.557	13.837	700,505
2022-12-15	24.648	24.947	24.531	24.817	13.984	548,158
2022-12-14	24.544	24.830	24.544	24.635	13.881	362,830
2022-12-13	24.804	24.921	24.518	24.635	13.881	542,100
2022-12-12	24.778	24.986	24.505	24.726	13.933	722,839
2022-12-09	24.947	25.272	24.661	24.726	13.933	753,181
2022-12-08	24.973	25.090	24.557	24.986	14.079	554,684
2022-12-07	24.986	25.090	24.765	24.973	14.072	591,682
2022-12-06	25.090	25.441	24.882	24.986	14.079	720,382
2022-12-05	25.493	25.727	25.233	25.337	14.277	659,230
2022-12-02	25.090	25.467	24.726	25.311	14.262	488,939
2022-12-01	25.077	25.181	24.895	25.090	14.138	478,215
2022-11-30	24.830	24.947	24.479	24.687	13.911	626,366
2022-11-29	24.427	25.012	24.232	24.765	13.954	672,984
2022-11-28	24.752	24.752	24.063	24.219	13.647	902,345
2022-11-25	24.687	24.908	24.492	24.583	13.852	561,137
2022-11-24	25.025	25.259	24.635	24.778	13.962	733,137
2022-11-23	25.506	25.649	24.622	24.778	13.962	854,270
2022-11-22	25.675	25.935	25.389	25.506	14.372	656,926
2022-11-21	25.792	25.792	25.259	25.662	14.460	672,386
2022-11-18	26.156	26.390	25.740	25.753	14.511	636,090
2022-11-17	25.909	26.208	25.714	26.169	14.746	616,476
2022-11-16	25.740	26.117	25.740	25.896	14.592	615,706
2022-11-15	25.467	25.974	25.155	25.844	14.562	1,042,496
2022-11-14	25.376	25.545	25.012	25.441	14.335	731,874
2022-11-11	25.974	26.065	25.103	25.103	14.145	1,111,396
2022-11-10	25.363	25.675	25.103	25.467	14.350	893,893
2022-11-09	25.792	25.844	25.415	25.428	14.328	444,080
2022-11-08	25.259	25.805	24.895	25.805	14.540	918,377

← NewerPage 16 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.