TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	33.943	34.060	33.215	33.800	18.867	494,806
2022-02-09	33.566	34.580	32.968	33.930	18.940	734,526
2022-02-08	33.800	33.826	32.370	33.215	18.541	863,018
2022-02-07	32.240	32.786	31.564	32.721	18.265	534,560
2022-01-28	31.200	31.967	30.953	31.525	17.597	440,856
2022-01-27	32.890	32.890	30.914	30.940	17.271	689,702
2022-01-26	31.811	33.020	31.720	32.383	18.076	951,938
2022-01-25	33.787	33.917	31.200	31.460	17.561	884,312
2022-01-24	34.437	34.762	33.423	33.722	18.824	512,460
2022-01-21	33.813	34.944	33.813	34.112	19.041	518,709
2022-01-20	35.880	35.880	34.138	34.138	19.056	972,331
2022-01-19	34.931	35.581	34.476	35.347	19.731	1,269,632
2022-01-18	35.516	35.516	34.710	34.931	19.499	834,912
2022-01-17	34.515	35.347	33.800	35.217	19.658	1,124,552
2022-01-14	34.983	35.282	34.086	34.242	19.114	733,434
2022-01-13	34.944	35.399	34.697	35.009	19.542	565,240
2022-01-12	34.658	35.438	34.528	35.113	19.600	738,868
2022-01-11	34.372	35.230	34.372	34.710	19.375	839,749
2022-01-10	33.410	34.697	33.397	34.346	19.172	744,246
2022-01-07	33.943	34.580	33.566	33.605	18.758	683,524
2022-01-06	33.800	34.619	33.670	34.034	18.998	643,422
2022-01-05	34.255	34.944	33.618	33.969	18.962	630,162
2022-01-04	33.774	34.905	33.501	34.489	19.252	1,059,968
2021-12-31	33.449	33.865	33.358	33.397	18.642	421,512
2021-12-30	33.540	33.917	33.319	33.423	18.657	585,936
2021-12-29	33.501	33.722	32.955	33.579	18.744	524,264
2021-12-28	33.059	33.683	32.682	33.397	18.642	468,260
2021-12-27	32.955	33.254	32.214	32.968	18.403	489,218
2021-12-24	34.164	34.528	32.578	32.630	18.214	998,202
2021-12-23	34.437	34.450	33.813	33.865	18.904	1,172,964
2021-12-22	34.814	35.100	34.463	34.970	19.520	618,904
2021-12-21	34.840	34.879	34.268	34.554	19.288	634,920
2021-12-20	35.386	35.698	34.398	34.398	19.201	886,418
2021-12-17	36.517	36.660	35.425	35.503	19.818	1,018,810
2021-12-16	36.660	37.076	36.140	36.673	20.471	1,000,012
2021-12-15	35.711	37.258	35.516	36.673	20.471	1,391,936
2021-12-14	35.464	36.387	35.464	35.919	20.050	739,206
2021-12-13	35.360	35.984	35.230	35.815	19.992	734,552
2021-12-10	35.165	35.477	34.931	35.308	19.709	525,850
2021-12-09	35.217	35.555	35.009	35.165	19.629	563,342
2021-12-08	35.269	35.581	34.866	35.217	19.658	659,500
2021-12-07	34.983	35.659	34.450	35.269	19.687	751,332
2021-12-06	36.894	36.894	34.905	34.918	19.491	1,672,622
2021-12-03	37.635	37.830	36.582	36.803	20.544	949,624
2021-12-02	38.896	39.338	37.245	37.258	20.798	1,434,524
2021-12-01	37.453	38.961	37.310	38.896	21.712	1,811,628
2021-11-30	37.648	38.493	37.336	37.531	20.950	1,395,290
2021-11-29	36.413	37.960	35.971	37.570	20.972	1,239,862
2021-11-26	38.909	39.117	36.985	37.050	20.681	2,313,012
2021-11-25	39.000	40.300	38.415	39.130	21.842	2,369,614
2021-11-24	37.648	38.467	37.648	38.337	21.400	1,480,284
2021-11-23	39.026	39.130	37.557	37.804	21.102	2,048,670
2021-11-22	39.013	39.780	38.181	39.234	21.901	2,007,330
2021-11-19	38.857	39.884	38.623	38.688	21.596	1,825,590
2021-11-18	41.067	41.301	38.688	38.844	21.683	2,976,636
2021-11-17	39.806	41.340	37.843	41.067	22.924	3,388,021
2021-11-16	40.274	42.211	38.649	39.520	22.060	3,932,519
2021-11-15	39.247	40.807	38.714	40.274	22.481	4,154,849
2021-11-12	38.428	39.364	38.090	39.247	21.908	3,951,344
2021-11-11	37.960	38.571	37.570	38.350	21.407	3,428,274

← NewerPage 20 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.