TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	26.507	27.079	26.078	26.988	15.207	604,708
2022-08-04	26.273	26.624	25.909	26.390	14.870	433,914
2022-08-03	26.000	26.845	25.558	26.000	14.650	645,132
2022-08-02	26.936	27.105	23.803	25.766	14.519	620,620
2022-08-01	27.092	27.534	26.793	27.157	15.302	560,274
2022-07-29	27.300	27.716	26.845	27.092	15.266	716,768
2022-07-28	26.949	27.313	26.949	27.248	15.354	414,050
2022-07-27	26.767	27.001	26.390	26.884	15.148	410,644
2022-07-26	26.416	26.871	26.143	26.728	15.061	408,694
2022-07-25	26.767	27.053	26.390	26.663	15.024	486,236
2022-07-22	26.923	27.196	26.455	26.767	15.083	622,258
2022-07-21	26.832	27.261	26.650	26.923	15.170	905,122
2022-07-20	26.637	26.819	26.390	26.611	14.995	534,362
2022-07-19	26.572	26.741	26.312	26.585	14.980	606,450
2022-07-18	25.285	26.520	25.246	26.455	14.907	1,273,818
2022-07-15	25.974	26.234	25.168	25.298	14.255	795,080
2022-07-14	24.947	26.260	24.947	25.987	14.643	1,180,348
2022-07-13	24.765	25.220	24.453	24.986	14.079	562,666
2022-07-12	25.454	25.454	24.323	24.323	13.705	465,478
2022-07-11	25.896	25.948	24.986	25.363	14.291	624,520
2022-07-08	25.194	25.961	25.194	25.714	14.489	535,990
2022-07-07	25.350	25.883	25.064	25.376	14.299	780,728
2022-07-06	25.337	25.961	24.986	25.389	14.306	875,621
2022-07-05	26.260	26.442	25.233	25.558	14.267	709,962
2022-07-04	26.507	26.507	25.727	26.247	14.651	775,502
2022-07-01	26.520	26.611	25.922	26.208	14.629	633,464
2022-06-30	26.598	26.832	26.156	26.221	14.637	728,754
2022-06-29	26.897	27.144	26.156	26.325	14.695	599,404
2022-06-28	26.065	26.767	25.818	26.663	14.883	738,192
2022-06-27	26.260	26.494	25.766	25.987	14.506	482,716
2022-06-24	25.701	26.325	25.610	26.156	14.600	606,450
2022-06-23	24.830	25.948	24.817	25.922	14.470	813,748
2022-06-22	26.026	26.026	24.986	24.986	13.947	656,136
2022-06-21	25.493	25.883	25.363	25.740	14.368	772,876
2022-06-20	25.337	25.519	25.090	25.493	14.230	470,704
2022-06-17	25.272	25.519	24.817	25.194	14.063	534,248
2022-06-16	24.986	25.519	24.986	25.272	14.107	414,570
2022-06-15	25.558	26.117	25.181	25.233	14.085	694,824
2022-06-14	25.740	25.740	24.323	25.389	14.172	763,906
2022-06-13	25.116	26.182	24.856	25.831	14.419	497,770
2022-06-10	24.934	25.597	24.908	25.571	14.274	371,878
2022-06-09	26.507	26.598	24.986	25.181	14.056	623,428
2022-06-08	26.884	27.170	25.649	26.208	14.629	664,534
2022-06-07	26.715	27.170	26.260	26.390	14.731	484,536
2022-06-06	25.974	27.014	25.948	26.715	14.912	746,070
2022-06-02	25.896	25.948	25.090	25.883	14.448	673,972
2022-06-01	25.545	25.935	24.778	25.636	14.310	815,880
2022-05-31	25.467	25.467	24.596	25.194	14.063	430,456
2022-05-30	25.207	25.649	24.778	25.168	14.049	422,760
2022-05-27	24.726	25.545	24.726	25.077	13.998	573,040
2022-05-26	24.674	24.830	23.803	24.661	13.766	610,610
2022-05-25	23.790	24.388	23.582	24.323	13.577	539,058
2022-05-24	25.168	25.623	23.686	23.790	13.280	792,870
2022-05-23	25.480	25.883	25.259	25.558	14.267	364,520
2022-05-20	25.116	25.922	25.116	25.493	14.230	571,350
2022-05-19	24.700	25.220	24.050	25.077	13.998	427,016
2022-05-18	24.856	25.571	24.479	24.934	13.918	624,234
2022-05-17	25.220	25.441	24.310	24.856	13.875	649,974
2022-05-16	25.857	26.247	25.103	25.441	14.201	668,382
2022-05-13	25.389	26.182	25.389	25.857	14.433	546,286

← NewerPage 18 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.