TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.910	27.000	25.560	26.600	26.224	4,654,853
2025-04-25	26.310	26.600	25.530	25.690	25.327	5,152,406
2025-04-24	26.220	28.270	26.220	26.310	25.938	8,191,591
2025-04-23	25.100	26.590	25.100	26.060	25.692	6,001,703
2025-04-22	26.380	26.690	25.810	26.210	25.840	3,956,225
2025-04-21	25.060	26.750	24.420	26.450	26.076	6,773,450
2025-04-18	25.330	25.800	24.810	25.260	24.903	5,547,526
2025-04-17	24.180	26.300	24.100	25.570	25.209	8,629,580
2025-04-16	24.990	25.590	23.970	24.100	23.760	7,726,344
2025-04-15	23.000	25.180	23.000	24.960	24.608	8,264,965
2025-04-14	22.530	23.140	22.510	22.630	22.310	4,383,621
2025-04-11	21.300	22.950	21.300	22.460	22.143	5,816,091
2025-04-10	20.700	22.400	20.700	21.900	21.591	7,174,344
2025-04-09	19.050	20.100	16.920	19.880	19.599	7,173,170
2025-04-08	19.450	20.480	18.960	19.480	19.205	6,025,811
2025-04-07	21.210	21.900	18.980	18.980	18.712	5,858,514
2025-04-03	24.140	24.210	23.200	23.730	23.395	4,122,786
2025-04-02	23.900	24.980	23.800	24.150	23.809	4,683,582
2025-04-01	24.000	24.550	23.790	23.870	23.533	4,380,688
2025-03-31	23.380	24.110	22.800	23.780	23.444	4,852,940
2025-03-28	24.470	24.800	23.580	23.880	23.543	6,426,980
2025-03-27	25.380	26.220	24.440	24.680	24.331	8,024,704
2025-03-26	26.700	28.050	25.330	25.700	25.337	12,278,453
2025-03-25	24.600	27.500	23.970	27.490	27.102	15,809,432
2025-03-24	24.900	24.930	23.500	24.300	23.957	9,480,363
2025-03-21	26.760	27.080	24.420	24.620	24.272	14,321,532
2025-03-20	27.010	29.880	26.100	27.670	27.279	19,550,663
2025-03-19	23.000	27.970	22.840	27.850	27.457	20,135,833
2025-03-18	20.880	24.980	20.720	23.610	23.277	19,096,037
2025-03-17	21.100	22.180	20.370	21.630	21.325	14,428,507
2025-03-14	18.820	21.880	18.620	21.030	20.733	14,710,596
2025-03-13	18.890	19.030	18.240	18.860	18.594	3,844,766
2025-03-12	19.300	19.470	18.940	19.030	18.761	3,630,311
2025-03-11	18.850	19.140	18.550	19.070	18.801	5,694,236
2025-03-10	18.800	20.140	18.800	19.260	18.988	7,470,288
2025-03-07	18.500	19.060	18.420	18.700	18.436	4,808,823
2025-03-06	18.480	18.750	18.450	18.500	18.239	3,999,127
2025-03-05	18.220	18.380	17.960	18.380	18.120	3,404,489
2025-03-04	17.640	18.360	17.640	18.300	18.042	3,106,154
2025-03-03	17.730	18.230	17.460	17.880	17.628	3,757,845
2025-02-28	18.260	18.320	17.470	17.510	17.263	3,758,958
2025-02-27	18.560	18.890	17.950	18.350	18.091	4,534,962
2025-02-26	18.340	18.690	18.200	18.550	18.288	4,617,018
2025-02-25	18.140	18.590	17.930	18.260	18.002	4,164,460
2025-02-24	18.580	18.710	18.210	18.430	18.170	5,462,712
2025-02-21	18.400	19.000	18.270	18.880	18.613	7,877,444
2025-02-20	18.100	18.560	17.850	18.280	18.022	5,647,364
2025-02-19	17.330	18.340	17.330	17.990	17.736	5,869,943
2025-02-18	17.760	18.300	17.380	17.560	17.312	6,780,653
2025-02-17	18.300	18.500	17.710	17.910	17.657	10,032,984
2025-02-14	17.850	19.850	17.850	18.630	18.367	13,974,451
2025-02-13	17.900	18.040	17.320	17.470	17.223	6,103,520
2025-02-12	18.060	18.580	17.790	17.970	17.716	9,124,535
2025-02-11	17.010	18.700	16.850	18.030	17.775	12,116,761
2025-02-10	16.300	18.040	16.110	17.260	17.016	7,088,111
2025-02-07	16.270	16.480	15.960	16.170	15.942	4,174,196
2025-02-06	16.090	16.340	16.020	16.300	16.070	2,687,036
2025-02-05	16.300	16.400	15.990	16.130	15.902	2,539,835
2025-01-27	16.170	16.300	15.900	15.900	15.675	2,189,200
2025-01-24	15.750	16.100	15.730	16.020	15.794	1,994,350

← NewerPage 7 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.