TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	25.220	26.169	25.129	25.740	14.368	521,609
2022-05-11	25.558	26.377	25.259	25.259	14.100	543,761
2022-05-10	24.830	25.818	24.466	25.402	14.180	517,059
2022-05-09	24.375	25.844	24.219	25.220	14.078	857,038
2022-05-06	23.400	24.544	23.400	24.037	13.418	467,584
2022-05-05	23.543	25.194	23.270	24.089	13.447	860,392
2022-04-29	22.867	23.764	22.867	23.569	13.156	647,816
2022-04-28	22.360	23.101	21.996	22.789	12.721	899,580
2022-04-27	21.619	22.854	21.424	22.555	12.590	980,691
2022-04-26	23.309	24.297	21.840	21.970	12.264	1,101,178
2022-04-25	26.234	26.234	23.010	23.361	13.040	1,047,852
2022-04-22	27.690	27.690	25.987	26.546	14.818	766,443
2022-04-21	28.145	28.444	26.871	27.222	15.195	477,999
2022-04-20	28.496	28.496	27.651	27.872	15.558	605,384
2022-04-19	28.340	28.418	27.261	27.690	15.457	601,980
2022-04-18	26.832	28.249	26.052	27.846	15.544	649,144
2022-04-15	28.665	28.665	26.780	27.053	15.101	812,708
2022-04-14	27.404	28.600	27.404	28.236	15.761	641,784
2022-04-13	28.366	28.366	27.352	27.430	15.312	621,400
2022-04-12	27.430	28.769	26.975	28.366	15.834	704,522
2022-04-11	28.600	28.600	27.326	27.430	15.312	446,758
2022-04-08	29.081	29.458	27.989	28.613	15.972	655,333
2022-04-07	29.575	29.952	29.029	29.380	16.400	610,743
2022-04-06	29.055	29.874	28.769	29.744	16.603	639,964
2022-04-01	29.705	30.160	28.990	29.042	16.211	630,344
2022-03-31	29.224	30.095	29.094	29.939	16.712	706,290
2022-03-30	28.756	29.380	28.730	29.224	16.313	274,612
2022-03-29	29.380	29.471	28.678	28.704	16.023	438,386
2022-03-28	29.575	29.757	28.704	29.380	16.400	471,510
2022-03-25	29.718	30.017	29.250	29.328	16.371	540,098
2022-03-24	30.238	30.251	29.250	29.380	16.400	521,768
2022-03-23	30.680	30.862	30.069	30.355	16.944	444,678
2022-03-22	30.550	30.927	30.030	30.680	17.126	595,403
2022-03-21	30.251	30.953	30.251	30.550	17.053	401,911
2022-03-18	30.485	30.667	29.952	30.251	16.886	470,395
2022-03-17	29.393	30.745	29.393	30.485	17.017	839,878
2022-03-16	29.965	29.965	27.755	29.185	16.291	471,224
2022-03-15	29.640	30.004	28.275	28.275	15.783	635,960
2022-03-14	30.264	30.355	29.536	29.640	16.545	386,672
2022-03-11	29.718	30.381	29.120	30.355	16.944	434,304
2022-03-10	30.277	30.940	29.653	29.887	16.683	533,988
2022-03-09	30.888	31.135	28.639	29.978	16.734	724,204
2022-03-08	31.369	31.798	30.849	30.862	17.227	548,236
2022-03-07	32.279	32.370	31.200	31.369	17.510	579,774
2022-03-04	32.942	33.098	32.123	32.266	18.011	480,090
2022-03-03	33.696	33.696	32.890	33.059	18.454	527,280
2022-03-02	33.267	33.748	33.072	33.553	18.729	666,536
2022-03-01	32.240	33.345	32.240	33.293	18.584	617,448
2022-02-28	33.137	33.319	31.720	32.253	18.004	586,326
2022-02-25	32.929	33.748	32.786	32.786	18.301	598,364
2022-02-24	33.800	34.047	32.500	32.903	18.367	857,896
2022-02-23	34.840	34.840	33.514	33.917	18.933	685,308
2022-02-22	33.657	33.748	33.007	33.280	18.577	529,661
2022-02-21	32.825	33.787	32.786	33.657	18.787	719,420
2022-02-18	32.552	32.968	32.123	32.825	18.323	367,770
2022-02-17	32.565	33.241	32.526	32.643	18.221	546,613
2022-02-16	32.695	33.150	32.292	32.669	18.236	475,514
2022-02-15	32.214	32.747	31.720	32.461	18.120	450,736
2022-02-14	32.526	33.488	32.019	32.344	18.055	544,804
2022-02-11	33.930	33.956	32.578	32.851	18.338	591,526

← NewerPage 19 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.