TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.999	25.480	24.921	25.324	14.269	850,096
2022-11-04	24.596	25.025	24.505	24.999	14.086	826,488
2022-11-03	24.713	24.882	24.258	24.648	13.889	772,980
2022-11-02	24.531	25.077	24.531	24.895	14.028	1,029,135
2022-11-01	24.505	24.726	24.141	24.544	13.830	1,089,263
2022-10-31	23.673	24.596	23.673	24.479	13.793	1,130,152
2022-10-28	24.960	24.960	23.803	23.855	13.442	1,723,410
2022-10-27	25.051	25.610	24.869	24.960	14.064	1,480,960
2022-10-26	24.271	25.415	24.271	25.051	14.116	2,189,226
2022-10-25	25.493	26.637	24.570	25.064	14.123	3,320,757
2022-10-24	28.808	29.445	28.249	28.314	15.954	881,062
2022-10-21	29.068	29.302	28.600	29.029	16.357	926,562
2022-10-20	29.081	29.380	28.613	29.055	16.372	789,724
2022-10-19	29.016	29.419	28.730	29.068	16.379	966,212
2022-10-18	28.522	29.419	28.054	29.003	16.342	1,312,610
2022-10-17	27.040	28.327	26.910	28.197	15.888	1,158,664
2022-10-14	26.910	27.144	26.455	26.975	15.200	843,549
2022-10-13	25.740	26.767	25.519	26.455	14.907	1,205,516
2022-10-12	24.440	25.870	24.440	25.740	14.504	1,009,788
2022-10-11	25.974	25.974	24.349	24.440	13.771	872,027
2022-10-10	25.324	26.065	25.324	25.662	14.460	881,474
2022-09-30	25.766	25.909	25.168	25.194	14.196	572,835
2022-09-29	26.871	26.962	25.649	25.766	14.519	1,206,088
2022-09-28	26.780	27.235	26.013	26.988	15.207	1,116,440
2022-09-27	26.299	26.988	26.143	26.715	15.053	839,462
2022-09-26	27.443	27.638	26.273	26.338	14.841	1,147,469
2022-09-23	27.703	27.989	27.014	27.677	15.595	1,033,734
2022-09-22	27.313	27.833	27.287	27.677	15.595	683,865
2022-09-21	27.118	27.677	26.611	27.612	15.559	969,722
2022-09-20	26.520	27.378	26.520	27.105	15.273	934,882
2022-09-19	27.040	27.391	26.403	26.442	14.899	1,049,464
2022-09-16	27.404	27.859	27.040	27.235	15.346	1,291,446
2022-09-15	28.535	28.834	27.014	27.404	15.441	1,171,378
2022-09-14	28.366	28.678	27.898	28.496	16.057	817,908
2022-09-13	28.613	28.990	28.483	28.665	16.152	765,554
2022-09-09	28.873	29.003	28.340	28.639	16.137	914,472
2022-09-08	29.406	29.757	28.600	28.600	16.115	1,095,536
2022-09-07	29.900	29.965	29.276	29.367	16.548	1,173,250
2022-09-06	29.679	30.225	29.159	30.017	16.914	2,535,388
2022-09-05	28.873	29.861	28.730	29.705	16.738	2,055,211
2022-09-02	28.847	29.523	28.418	29.068	16.379	2,049,866
2022-09-01	28.366	29.094	28.080	28.535	16.079	2,091,559
2022-08-31	30.238	30.654	28.093	28.184	15.881	2,720,354
2022-08-30	30.225	30.745	29.757	30.407	17.134	2,978,170
2022-08-29	29.094	31.083	28.665	30.641	17.265	4,046,820
2022-08-26	29.250	29.939	28.587	29.575	16.665	4,463,082
2022-08-25	27.937	29.926	27.677	29.887	16.841	7,173,657
2022-08-24	28.639	28.665	27.456	27.937	15.742	3,143,088
2022-08-23	27.157	29.237	26.650	28.821	16.240	5,094,152
2022-08-22	26.611	27.144	26.000	27.027	15.229	1,336,020
2022-08-19	27.027	27.677	26.715	26.715	15.053	1,622,660
2022-08-18	26.650	26.962	26.377	26.949	15.185	1,050,582
2022-08-17	26.676	26.884	26.481	26.754	15.075	674,856
2022-08-16	26.663	26.884	26.520	26.624	15.002	761,540
2022-08-15	26.754	26.780	26.286	26.663	15.024	673,176
2022-08-12	27.248	27.378	26.637	26.650	15.017	615,342
2022-08-11	27.066	27.573	26.910	27.248	15.354	1,079,738
2022-08-10	26.806	27.131	26.624	27.066	15.251	552,630
2022-08-09	27.339	27.417	26.624	26.806	15.104	502,916
2022-08-08	27.170	27.274	26.715	27.053	15.244	553,592

← NewerPage 17 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.