TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.180	24.350	23.810	23.880	23.692	1,849,522
2026-01-20	24.890	25.040	23.860	23.960	23.772	2,950,151
2026-01-19	24.980	25.090	24.520	24.890	24.694	2,701,209
2026-01-16	24.990	25.680	24.700	25.260	25.061	4,842,577
2026-01-15	24.000	26.000	24.000	24.760	24.565	5,872,218
2026-01-14	23.570	24.680	23.570	24.000	23.811	4,642,447
2026-01-13	23.810	24.250	23.450	23.550	23.365	3,213,285
2026-01-12	23.680	23.840	23.320	23.820	23.633	3,284,471
2026-01-09	23.370	23.450	23.030	23.380	23.196	2,930,239
2026-01-08	23.470	23.600	22.930	23.440	23.256	2,518,138
2026-01-07	24.000	24.000	23.200	23.400	23.216	3,375,337
2026-01-06	22.790	24.120	22.730	23.780	23.593	5,646,541
2026-01-05	23.090	23.100	22.330	22.770	22.591	2,676,023
2025-12-31	22.000	23.730	21.860	23.000	22.819	5,020,733
2025-12-30	22.210	22.300	21.810	21.860	21.688	1,113,100
2025-12-29	21.700	22.430	21.530	22.230	22.055	1,877,525
2025-12-26	22.220	22.220	21.600	21.700	21.529	1,336,260
2025-12-25	21.980	22.310	21.820	22.020	21.847	1,668,269
2025-12-24	21.550	21.900	21.480	21.710	21.539	1,239,130
2025-12-23	21.460	21.620	21.140	21.550	21.380	1,289,009
2025-12-22	21.610	21.750	21.470	21.500	21.331	1,179,833
2025-12-19	21.310	21.600	21.260	21.500	21.331	1,163,085
2025-12-18	20.900	21.390	20.900	21.300	21.132	1,394,750
2025-12-17	20.970	21.140	20.550	21.050	20.884	1,348,156
2025-12-16	21.200	21.400	20.810	21.040	20.874	1,319,269
2025-12-15	21.580	21.580	20.930	21.200	21.033	1,924,418
2025-12-12	21.690	21.940	21.310	21.580	21.410	2,219,090
2025-12-11	22.120	22.180	21.470	21.600	21.430	1,843,600
2025-12-10	22.440	22.580	21.800	22.120	21.946	1,952,363
2025-12-09	22.990	23.360	22.460	22.500	22.323	2,366,645
2025-12-08	23.250	23.260	22.810	22.900	22.720	2,443,204
2025-12-05	23.110	23.200	22.700	23.130	22.948	1,063,300
2025-12-04	23.290	23.360	22.820	23.010	22.829	831,310
2025-12-03	23.690	23.730	23.120	23.230	23.047	996,900
2025-12-02	24.120	24.160	23.560	23.580	23.394	1,332,846
2025-12-01	25.080	25.300	23.960	24.200	24.010	3,528,174
2025-11-28	23.840	25.220	23.640	25.210	25.012	2,159,537
2025-11-27	23.650	24.200	23.530	23.840	23.652	855,600
2025-11-26	24.180	24.350	23.500	23.550	23.365	1,057,400
2025-11-25	24.220	24.580	23.940	24.080	23.891	1,094,900
2025-11-24	23.210	24.240	23.160	24.080	23.891	1,919,300
2025-11-21	23.600	24.290	23.000	23.040	22.859	1,727,660
2025-11-20	24.120	24.290	23.720	23.940	23.752	818,411
2025-11-19	24.470	24.530	23.830	23.880	23.692	1,056,741
2025-11-18	24.580	24.700	24.340	24.400	24.208	1,017,669
2025-11-17	24.940	24.940	24.300	24.570	24.377	1,036,699
2025-11-14	24.680	24.950	24.550	24.790	24.595	1,200,217
2025-11-13	24.900	25.070	24.550	24.910	24.714	1,150,129
2025-11-12	24.830	24.910	24.370	24.900	24.704	1,386,121
2025-11-11	25.300	25.300	24.730	24.890	24.694	1,168,600
2025-11-10	25.120	25.420	24.890	24.940	24.744	1,374,923
2025-11-07	25.120	25.700	24.960	25.170	24.972	1,848,100
2025-11-06	26.000	26.160	25.020	25.280	25.081	2,248,475
2025-11-05	24.910	26.100	24.910	26.010	25.805	2,219,657
2025-11-04	26.050	26.050	24.810	25.040	24.843	1,869,991
2025-11-03	25.860	25.990	25.200	25.840	25.637	2,015,152
2025-10-31	25.400	25.860	25.280	25.530	25.329	1,811,169
2025-10-30	25.600	25.820	25.010	25.400	25.200	1,714,933
2025-10-29	26.840	27.030	25.300	25.700	25.498	3,832,716
2025-10-28	27.170	27.240	26.660	26.820	26.609	1,211,957

← NewerPage 4 of 21 · 1,219 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.