TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.810	21.050	20.390	20.900	20.736	1,081,500
2026-04-23	21.300	21.320	20.780	20.810	20.646	1,608,600
2026-04-22	21.240	21.320	20.950	21.310	21.142	1,176,800
2026-04-21	21.750	21.750	21.230	21.350	21.182	1,645,500
2026-04-20	21.040	22.110	21.010	21.790	21.619	3,263,490
2026-04-17	21.500	21.500	20.940	21.130	20.964	1,441,415
2026-04-16	21.250	21.510	21.100	21.430	21.261	1,653,851
2026-04-15	21.400	21.880	21.030	21.180	21.013	1,808,900
2026-04-14	21.020	21.400	20.840	21.260	21.093	2,043,200
2026-04-13	21.600	21.600	20.510	20.900	20.736	3,657,500
2026-04-10	21.570	22.330	21.530	21.640	21.470	2,582,030
2026-04-09	20.610	21.720	20.400	21.420	21.251	3,645,100
2026-04-08	20.130	20.860	20.130	20.830	20.666	2,282,934
2026-04-07	19.870	20.600	19.420	19.840	19.684	2,380,145
2026-04-03	20.790	20.790	19.580	19.850	19.694	2,079,100
2026-04-02	20.970	20.970	20.190	20.850	20.686	2,391,000
2026-04-01	22.010	22.220	20.800	21.180	21.013	3,649,500
2026-03-31	21.490	22.990	21.230	21.630	21.460	4,066,693
2026-03-30	20.900	21.370	20.390	21.280	21.113	1,408,200
2026-03-27	20.700	21.260	20.380	21.040	20.874	1,478,435
2026-03-26	21.490	21.490	20.530	20.980	20.815	2,075,900
2026-03-25	21.490	22.080	21.250	21.490	21.321	2,349,209
2026-03-24	21.300	21.630	20.230	21.560	21.390	2,988,239
2026-03-23	21.880	22.000	20.440	20.730	20.567	5,203,988
2026-03-20	24.060	24.280	22.750	22.760	22.581	7,032,999
2026-03-19	22.250	25.880	22.220	24.050	23.861	10,600,397
2026-03-18	21.910	22.580	21.710	22.530	22.353	2,250,674
2026-03-17	22.330	22.370	21.530	21.820	21.648	1,216,000
2026-03-16	21.700	22.290	21.660	22.260	22.085	1,260,720
2026-03-13	22.070	22.320	21.720	21.750	21.579	983,417
2026-03-12	22.340	22.710	22.040	22.100	21.926	1,218,200
2026-03-11	23.180	23.180	22.330	22.390	22.214	1,671,310
2026-03-10	22.210	22.940	22.210	22.920	22.740	1,618,410
2026-03-09	22.000	22.390	21.660	22.030	21.857	1,611,100
2026-03-06	21.860	22.450	21.720	22.390	22.214	1,332,800
2026-03-05	21.860	22.150	21.640	21.810	21.638	1,156,870
2026-03-04	21.720	22.020	21.350	21.540	21.371	1,428,991
2026-03-03	23.200	23.320	21.850	21.970	21.797	2,265,784
2026-03-02	23.570	23.800	23.040	23.130	22.948	2,203,852
2026-02-27	23.830	23.830	23.370	23.800	23.613	1,656,592
2026-02-26	23.590	23.820	23.400	23.820	23.633	1,459,726
2026-02-25	23.450	23.790	23.240	23.590	23.404	1,494,227
2026-02-24	23.600	23.600	23.160	23.360	23.176	1,099,560
2026-02-13	23.150	23.630	22.990	23.300	23.117	1,234,626
2026-02-12	23.340	23.500	23.190	23.210	23.027	1,286,869
2026-02-11	23.500	23.610	23.310	23.370	23.186	1,117,659
2026-02-10	23.500	23.640	23.310	23.500	23.315	1,075,014
2026-02-09	23.150	23.650	22.920	23.500	23.315	1,848,100
2026-02-06	22.850	23.220	22.680	22.860	22.680	1,448,776
2026-02-05	22.890	24.160	22.880	23.010	22.829	3,741,544
2026-02-04	22.880	23.000	22.500	23.000	22.819	1,328,120
2026-02-03	22.510	22.920	22.510	22.820	22.640	1,214,341
2026-02-02	22.600	22.960	22.360	22.400	22.224	1,647,641
2026-01-30	23.000	23.050	22.400	22.660	22.482	1,551,970
2026-01-29	22.670	23.490	22.170	22.950	22.769	3,397,892
2026-01-28	23.250	23.390	22.600	22.700	22.521	2,250,229
2026-01-27	23.400	23.550	22.560	23.250	23.067	2,525,800
2026-01-26	23.990	24.080	23.100	23.380	23.196	2,598,680
2026-01-23	24.050	24.200	23.820	23.960	23.772	2,369,897
2026-01-22	24.050	24.680	23.820	24.170	23.980	1,781,341

← NewerPage 3 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.