TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.170	15.380	14.920	15.300	15.180	2,165,900
2026-07-22	15.350	15.480	14.800	15.010	14.892	2,965,700
2026-07-21	15.500	15.650	14.040	15.500	15.378	5,683,270
2026-07-20	16.070	16.620	15.210	15.440	15.319	2,857,948
2026-07-17	16.510	17.200	15.780	15.930	15.805	2,386,900
2026-07-16	16.150	17.090	15.940	16.570	16.440	2,912,599
2026-07-15	16.000	16.360	15.720	16.190	16.063	2,992,440
2026-07-14	15.600	15.850	15.270	15.850	15.725	2,388,400
2026-07-13	16.670	16.760	15.440	15.750	15.626	3,157,218
2026-07-10	16.160	17.090	16.020	16.500	16.370	3,857,742
2026-07-09	16.380	16.700	15.700	16.160	16.033	3,134,364
2026-07-08	17.190	17.190	16.280	16.390	16.261	3,259,600
2026-07-07	17.350	18.080	16.930	17.020	16.886	3,152,942
2026-07-06	17.820	18.140	17.300	17.430	17.293	2,151,600
2026-07-03	17.840	18.100	17.360	17.850	17.710	2,279,622
2026-07-02	17.770	18.140	17.340	17.410	17.273	2,636,903
2026-07-01	17.950	18.270	17.440	17.860	17.720	2,518,900
2026-06-30	17.000	18.510	16.500	17.770	17.630	4,279,479
2026-06-29	16.800	16.850	16.290	16.720	16.588	2,579,303
2026-06-26	17.370	17.390	16.670	16.700	16.569	2,757,082
2026-06-25	18.310	18.350	17.210	17.360	17.223	3,555,796
2026-06-24	18.890	19.000	17.910	18.170	18.027	3,031,986
2026-06-23	18.990	19.490	18.700	19.010	18.860	2,255,842
2026-06-22	19.390	19.390	18.190	18.860	18.712	2,551,171
2026-06-18	18.990	19.450	18.810	19.170	19.019	1,884,500
2026-06-17	19.410	19.410	18.960	19.010	18.860	1,590,974
2026-06-16	19.130	19.400	18.600	19.390	19.237	2,277,234
2026-06-15	19.100	19.530	18.740	19.130	18.980	2,094,946
2026-06-12	19.160	19.420	18.700	18.960	18.811	2,361,800
2026-06-11	19.500	19.620	18.800	19.010	18.860	1,984,606
2026-06-10	20.200	20.290	19.100	19.730	19.575	2,185,900
2026-06-09	20.700	20.870	20.000	20.290	20.130	1,982,257
2026-06-08	20.360	21.230	20.000	20.690	20.527	2,465,800
2026-06-05	20.530	21.340	20.150	20.810	20.646	2,089,800
2026-06-04	21.000	21.160	20.500	20.720	20.557	1,628,010
2026-06-03	21.410	21.760	21.000	21.200	21.033	1,717,476
2026-06-02	22.170	22.250	20.920	21.490	21.321	2,809,431
2026-06-01	21.560	22.380	21.350	22.100	21.926	2,382,639
2026-05-29	23.230	23.250	21.490	21.760	21.589	2,669,135
2026-05-28	22.600	23.490	22.000	22.850	22.670	3,610,540
2026-05-27	22.590	23.690	22.150	22.720	22.541	4,127,303
2026-05-26	23.570	23.570	21.990	22.340	22.164	2,514,878
2026-05-25	23.880	23.880	23.100	23.580	23.394	2,114,700
2026-05-22	22.930	23.420	22.460	23.170	22.988	2,088,785
2026-05-21	23.730	23.960	22.500	22.510	22.333	2,310,100
2026-05-20	24.000	24.030	23.530	23.730	23.543	1,527,182
2026-05-19	24.000	24.240	23.600	24.050	23.861	1,478,200
2026-05-18	23.580	24.260	23.300	23.780	23.593	1,989,050
2026-05-15	23.680	23.850	23.050	23.430	23.246	2,355,700
2026-05-14	24.200	24.220	23.490	23.550	23.365	2,234,196
2026-05-13	23.640	24.100	23.390	23.970	23.781	2,858,000
2026-05-12	24.040	24.120	23.320	23.560	23.375	2,449,600
2026-05-11	23.880	24.300	23.810	23.990	23.801	2,823,787
2026-05-08	23.380	23.720	23.260	23.700	23.514	1,890,700
2026-05-07	23.500	23.750	23.250	23.380	23.196	2,484,238
2026-05-06	22.910	23.690	22.770	23.310	23.127	4,098,814
2026-04-30	22.520	22.830	22.330	22.750	22.571	2,641,926
2026-04-29	21.700	23.160	21.700	22.370	22.194	4,695,062
2026-04-28	21.080	21.560	20.830	21.000	20.835	1,651,700
2026-04-27	20.900	21.280	20.420	21.240	21.073	1,674,056

← NewerPage 2 of 2 · 120 trading days

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.