TangYuan Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 33.030 | 33.400 | 31.600 | 31.780 | 31.530 | 7,530,403 |
| 2025-07-24 | 31.880 | 36.600 | 30.810 | 34.220 | 33.951 | 10,568,731 |
| 2025-07-23 | 30.600 | 31.330 | 29.580 | 31.330 | 31.084 | 6,017,089 |
| 2025-07-22 | 29.600 | 30.910 | 29.010 | 30.530 | 30.290 | 6,460,698 |
| 2025-07-21 | 26.970 | 30.750 | 26.880 | 30.070 | 29.833 | 8,604,778 |
| 2025-07-18 | 26.020 | 26.520 | 25.700 | 26.500 | 26.292 | 2,329,257 |
| 2025-07-17 | 26.160 | 26.300 | 25.900 | 26.020 | 25.815 | 970,191 |
| 2025-07-16 | 25.850 | 26.300 | 25.820 | 26.130 | 25.924 | 1,438,036 |
| 2025-07-15 | 26.040 | 26.380 | 25.450 | 25.850 | 25.647 | 1,487,989 |
| 2025-07-14 | 26.030 | 26.370 | 25.790 | 26.100 | 25.895 | 1,312,280 |
| 2025-07-11 | 26.000 | 26.080 | 25.750 | 26.050 | 25.845 | 1,194,166 |
| 2025-07-10 | 26.260 | 26.350 | 25.820 | 25.960 | 25.756 | 1,115,521 |
| 2025-07-09 | 26.310 | 26.910 | 26.010 | 26.260 | 26.053 | 1,103,684 |
| 2025-07-08 | 26.070 | 26.460 | 25.960 | 26.390 | 26.182 | 1,447,953 |
| 2025-07-07 | 25.900 | 26.080 | 25.660 | 26.010 | 25.805 | 1,275,352 |
| 2025-07-04 | 25.960 | 26.660 | 25.810 | 25.880 | 25.676 | 2,465,837 |
| 2025-07-03 | 25.390 | 25.940 | 25.280 | 25.880 | 25.676 | 1,916,533 |
| 2025-07-02 | 25.930 | 26.000 | 25.040 | 25.510 | 25.309 | 2,188,290 |
| 2025-07-01 | 26.570 | 26.680 | 25.880 | 25.900 | 25.696 | 3,514,578 |
| 2025-06-30 | 24.200 | 27.880 | 24.200 | 26.630 | 26.420 | 7,015,254 |
| 2025-06-27 | 24.020 | 24.360 | 23.970 | 24.070 | 23.881 | 1,222,436 |
| 2025-06-26 | 24.600 | 24.710 | 24.060 | 24.110 | 23.770 | 1,693,252 |
| 2025-06-25 | 23.870 | 24.650 | 23.640 | 24.630 | 24.282 | 2,623,619 |
| 2025-06-24 | 23.680 | 23.990 | 23.490 | 23.840 | 23.503 | 1,726,236 |
| 2025-06-23 | 22.550 | 24.100 | 22.060 | 23.560 | 23.227 | 3,435,171 |
| 2025-06-20 | 22.660 | 22.810 | 22.260 | 22.370 | 22.054 | 1,162,703 |
| 2025-06-19 | 23.410 | 23.980 | 22.550 | 22.660 | 22.340 | 2,019,570 |
| 2025-06-18 | 23.220 | 24.190 | 23.220 | 23.600 | 23.267 | 1,771,650 |
| 2025-06-17 | 24.000 | 24.030 | 23.120 | 23.380 | 23.050 | 2,138,046 |
| 2025-06-16 | 23.880 | 24.350 | 23.810 | 24.020 | 23.681 | 1,936,297 |
| 2025-06-13 | 24.900 | 25.040 | 24.000 | 24.000 | 23.661 | 2,234,261 |
| 2025-06-12 | 24.920 | 25.720 | 24.800 | 24.900 | 24.548 | 3,427,743 |
| 2025-06-11 | 24.550 | 25.000 | 23.980 | 24.940 | 24.588 | 3,769,712 |
| 2025-06-10 | 23.970 | 25.180 | 23.800 | 24.540 | 24.193 | 6,029,338 |
| 2025-06-09 | 23.790 | 24.540 | 23.360 | 23.870 | 23.533 | 3,943,200 |
| 2025-06-06 | 22.920 | 23.940 | 22.500 | 23.630 | 23.296 | 4,952,458 |
| 2025-06-05 | 22.610 | 23.210 | 22.420 | 22.950 | 22.626 | 2,964,300 |
| 2025-06-04 | 22.760 | 23.090 | 22.470 | 22.620 | 22.301 | 3,962,078 |
| 2025-06-03 | 22.360 | 22.800 | 22.060 | 22.530 | 22.212 | 2,471,698 |
| 2025-05-30 | 22.730 | 23.010 | 22.100 | 22.360 | 22.044 | 3,072,582 |
| 2025-05-29 | 22.460 | 22.780 | 22.450 | 22.580 | 22.261 | 2,265,600 |
| 2025-05-28 | 22.440 | 22.900 | 22.260 | 22.460 | 22.143 | 1,562,470 |
| 2025-05-27 | 22.970 | 22.970 | 22.310 | 22.470 | 22.153 | 1,950,656 |
| 2025-05-26 | 22.890 | 23.180 | 22.750 | 22.940 | 22.616 | 1,248,284 |
| 2025-05-23 | 23.570 | 23.630 | 22.880 | 22.900 | 22.577 | 1,705,106 |
| 2025-05-22 | 23.770 | 24.390 | 23.420 | 23.460 | 23.129 | 1,538,131 |
| 2025-05-21 | 24.170 | 24.320 | 23.530 | 23.800 | 23.464 | 1,525,530 |
| 2025-05-20 | 23.920 | 24.450 | 23.400 | 24.180 | 23.839 | 2,143,189 |
| 2025-05-19 | 25.100 | 25.130 | 23.830 | 23.980 | 23.641 | 2,946,679 |
| 2025-05-16 | 24.800 | 25.390 | 24.530 | 25.100 | 24.746 | 2,099,244 |
| 2025-05-15 | 25.010 | 25.340 | 24.680 | 24.790 | 24.440 | 2,334,296 |
| 2025-05-14 | 25.850 | 26.050 | 25.000 | 25.100 | 24.746 | 3,076,971 |
| 2025-05-13 | 27.180 | 27.490 | 25.510 | 25.790 | 25.426 | 6,053,901 |
| 2025-05-12 | 26.600 | 27.250 | 26.420 | 27.020 | 26.638 | 3,747,642 |
| 2025-05-09 | 26.450 | 26.680 | 26.060 | 26.450 | 26.076 | 2,774,828 |
| 2025-05-08 | 26.740 | 27.650 | 26.170 | 26.620 | 26.244 | 3,970,795 |
| 2025-05-07 | 26.450 | 27.230 | 26.060 | 26.750 | 26.372 | 6,347,191 |
| 2025-05-06 | 26.260 | 26.750 | 26.030 | 26.240 | 25.869 | 4,497,712 |
| 2025-04-30 | 26.220 | 26.780 | 25.680 | 26.100 | 25.731 | 3,823,102 |
| 2025-04-29 | 26.280 | 26.890 | 26.150 | 26.220 | 25.850 | 3,179,149 |
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.