TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.870	16.150	15.740	15.820	15.597	2,325,804
2025-01-22	15.680	15.800	15.470	15.690	15.468	1,570,879
2025-01-21	15.680	15.830	15.500	15.720	15.498	1,415,121
2025-01-20	15.680	15.790	15.350	15.680	15.459	2,105,031
2025-01-17	15.550	15.680	15.330	15.470	15.252	1,769,052
2025-01-16	15.700	15.820	15.370	15.630	15.409	3,249,031
2025-01-15	15.850	15.950	15.260	15.380	15.163	4,050,193
2025-01-14	14.250	15.960	14.250	15.850	15.626	5,083,999
2025-01-13	13.890	14.550	13.700	14.240	14.039	2,302,713
2025-01-10	14.600	15.080	14.330	14.340	14.138	2,553,228
2025-01-09	14.250	15.000	14.180	14.640	14.433	3,468,582
2025-01-08	14.340	14.450	13.770	14.280	14.078	2,280,909
2025-01-07	13.620	14.350	13.620	14.340	14.138	2,577,353
2025-01-06	13.550	13.810	13.070	13.560	13.369	1,955,600
2025-01-03	14.390	14.800	13.690	13.690	13.497	2,963,724
2025-01-02	14.910	15.160	14.400	14.570	14.364	2,063,695
2024-12-31	15.330	15.560	14.940	14.940	14.729	2,395,087
2024-12-30	15.290	15.600	14.930	15.330	15.114	1,873,884
2024-12-27	15.410	15.680	15.280	15.450	15.232	1,566,260
2024-12-26	14.920	15.480	14.920	15.310	15.094	1,702,493
2024-12-25	15.350	15.400	14.650	15.010	14.798	2,220,898
2024-12-24	15.350	15.700	15.160	15.420	15.202	1,949,704
2024-12-23	16.120	16.300	15.140	15.240	15.025	3,081,578
2024-12-20	15.890	16.330	15.650	16.250	16.021	1,948,600
2024-12-19	15.550	15.950	15.370	15.860	15.636	2,093,762
2024-12-18	15.700	15.870	15.120	15.680	15.459	2,300,910
2024-12-17	16.510	16.590	15.530	15.600	15.380	3,303,050
2024-12-16	16.530	16.750	16.360	16.510	16.277	1,677,070
2024-12-13	16.930	16.940	16.490	16.500	16.267	2,426,743
2024-12-12	16.880	17.060	16.650	16.960	16.721	2,631,848
2024-12-11	16.950	17.050	16.710	16.860	16.622	2,566,559
2024-12-10	17.330	17.400	16.900	16.950	16.711	3,933,586
2024-12-09	16.820	17.080	16.550	16.840	16.602	2,788,018
2024-12-06	17.000	17.000	16.490	16.760	16.523	3,088,739
2024-12-05	16.720	17.130	16.700	16.830	16.592	3,869,805
2024-12-04	17.000	17.500	16.590	16.830	16.592	5,755,606
2024-12-03	16.610	17.050	16.490	16.790	16.553	3,857,691
2024-12-02	16.510	16.660	16.390	16.590	16.356	3,219,043
2024-11-29	16.100	16.510	15.990	16.400	16.168	3,553,749
2024-11-28	15.960	16.700	15.870	16.240	16.011	4,375,033
2024-11-27	15.630	15.820	15.080	15.820	15.597	2,577,239
2024-11-26	15.780	15.900	15.520	15.640	15.419	1,723,133
2024-11-25	15.530	15.790	15.230	15.780	15.557	2,092,620
2024-11-22	16.170	16.300	15.360	15.390	15.173	2,947,229
2024-11-21	16.020	16.310	15.930	16.200	15.971	2,884,777
2024-11-20	15.770	16.180	15.560	16.000	15.774	2,773,931
2024-11-19	15.170	15.750	15.090	15.640	15.419	2,406,085
2024-11-18	15.780	15.900	14.800	15.050	14.837	3,231,973
2024-11-15	16.060	16.340	15.600	15.620	15.399	4,175,667
2024-11-14	16.240	17.020	16.120	16.160	15.932	5,750,781
2024-11-13	15.970	16.300	15.750	16.270	16.040	2,780,655
2024-11-12	16.240	16.620	15.840	16.040	15.813	4,620,819
2024-11-11	15.690	16.150	15.690	16.150	15.922	3,595,757
2024-11-08	16.140	16.180	15.720	15.800	15.577	3,479,935
2024-11-07	15.590	15.920	15.420	15.920	15.695	2,953,205
2024-11-06	15.840	15.980	15.500	15.670	15.449	3,394,956
2024-11-05	15.510	15.860	15.400	15.790	15.567	3,694,472
2024-11-04	14.560	15.360	14.560	15.290	15.074	3,215,689
2024-11-01	15.150	15.310	14.520	14.550	14.345	3,358,789
2024-10-31	15.200	15.470	15.030	15.260	15.045	2,815,497

← NewerPage 8 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.