TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.730	27.200	26.710	27.050	26.837	1,414,700
2025-10-24	26.400	27.180	26.300	26.700	26.490	1,856,928
2025-10-23	26.610	26.750	25.650	26.340	26.133	2,252,637
2025-10-22	26.730	26.940	26.540	26.610	26.401	759,902
2025-10-21	26.390	26.840	26.230	26.730	26.520	952,512
2025-10-20	26.250	26.580	26.110	26.400	26.192	731,827
2025-10-17	26.770	26.870	26.000	26.110	25.905	1,339,338
2025-10-16	27.160	27.190	26.700	26.770	26.559	1,112,960
2025-10-15	26.600	27.290	26.310	27.200	26.986	1,136,487
2025-10-14	27.880	27.980	26.500	26.580	26.371	2,103,935
2025-10-13	27.200	27.830	26.030	27.770	27.552	1,910,014
2025-10-10	28.480	28.800	27.930	28.000	27.780	1,660,337
2025-10-09	28.790	29.270	28.530	28.540	28.315	1,655,070
2025-09-30	29.150	29.490	28.620	28.650	28.425	1,402,570
2025-09-29	29.050	29.240	28.430	29.000	28.772	1,550,852
2025-09-26	29.480	29.890	29.030	29.050	28.821	1,956,692
2025-09-25	30.300	30.880	29.770	29.810	29.575	2,201,577
2025-09-24	30.480	31.320	30.200	30.500	30.260	2,719,325
2025-09-23	32.060	32.100	30.110	30.560	30.320	3,856,283
2025-09-22	29.740	32.880	29.550	32.230	31.976	7,884,216
2025-09-19	30.300	31.890	29.660	29.710	29.476	4,288,420
2025-09-18	31.490	31.760	29.900	30.170	29.933	6,155,797
2025-09-17	27.550	32.770	27.430	31.610	31.361	9,540,601
2025-09-16	27.010	27.650	27.010	27.580	27.363	1,656,671
2025-09-15	27.200	27.350	26.920	26.990	26.778	1,568,274
2025-09-12	28.030	28.460	27.040	27.310	27.095	2,703,353
2025-09-11	27.330	28.250	26.900	27.900	27.680	1,863,724
2025-09-10	27.250	27.660	27.060	27.240	27.026	1,286,826
2025-09-09	27.950	27.990	26.810	27.120	26.907	1,752,900
2025-09-08	27.550	28.000	27.510	27.810	27.591	1,659,521
2025-09-05	27.220	27.590	27.100	27.550	27.333	1,854,434
2025-09-04	28.770	28.790	26.680	27.080	26.867	4,721,881
2025-09-03	28.940	29.640	28.500	28.770	28.544	2,285,739
2025-09-02	29.800	29.830	28.530	28.900	28.673	3,028,077
2025-09-01	29.310	29.960	28.470	29.900	29.665	4,149,968
2025-08-29	29.190	29.510	28.380	28.990	28.762	3,206,978
2025-08-28	28.850	29.060	27.690	28.780	28.554	3,266,271
2025-08-27	29.840	30.000	28.700	28.840	28.613	3,815,583
2025-08-26	30.310	30.680	29.710	29.780	29.546	3,508,653
2025-08-25	31.700	32.470	30.080	30.470	30.230	5,690,854
2025-08-22	31.760	31.980	30.770	31.360	31.113	3,564,348
2025-08-21	30.160	32.760	29.920	31.990	31.738	6,170,138
2025-08-20	30.860	31.080	29.830	30.010	29.774	3,844,949
2025-08-19	31.700	31.750	30.200	31.000	30.756	3,427,188
2025-08-18	32.080	32.400	31.480	31.750	31.500	2,996,636
2025-08-15	31.580	32.360	31.520	32.070	31.818	1,849,454
2025-08-14	33.300	33.370	31.700	31.810	31.560	2,745,560
2025-08-13	33.430	33.960	32.840	32.930	32.671	2,743,814
2025-08-12	33.070	33.850	32.300	33.490	33.227	3,673,432
2025-08-11	31.960	33.250	31.700	33.100	32.840	3,826,238
2025-08-08	31.170	32.050	30.700	31.580	31.332	2,140,072
2025-08-07	31.680	31.990	31.170	31.200	30.955	1,860,260
2025-08-06	31.800	32.080	31.520	31.880	31.629	2,487,273
2025-08-05	31.380	32.500	31.200	31.790	31.540	2,854,234
2025-08-04	30.320	31.460	30.270	31.420	31.173	2,560,825
2025-08-01	30.510	30.950	30.180	30.620	30.379	2,007,093
2025-07-31	31.070	31.700	30.360	30.500	30.260	3,575,918
2025-07-30	31.880	32.150	31.090	31.320	31.074	2,887,728
2025-07-29	32.770	33.300	31.500	31.980	31.728	4,330,570
2025-07-28	31.420	32.960	30.580	32.770	32.512	5,245,148

← NewerPage 5 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.