TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.370	15.520	14.920	15.220	15.005	3,144,271
2024-10-29	16.090	16.090	15.300	15.360	15.143	3,972,459
2024-10-28	15.730	15.980	15.600	15.880	15.656	3,566,442
2024-10-25	15.470	15.830	15.380	15.740	15.518	3,940,141
2024-10-24	15.590	15.600	15.160	15.280	15.064	2,464,846
2024-10-23	15.590	15.730	15.420	15.510	15.291	3,359,187
2024-10-22	15.980	15.980	15.460	15.650	15.429	4,452,746
2024-10-21	15.770	16.230	15.550	16.030	15.804	8,349,204
2024-10-18	15.400	16.080	15.100	15.790	15.567	9,298,014
2024-10-17	16.280	16.280	15.280	15.430	15.212	11,009,934
2024-10-16	14.240	17.200	14.140	16.550	16.316	12,399,276
2024-10-15	14.920	15.010	14.390	14.400	14.197	2,681,738
2024-10-14	14.350	14.880	14.160	14.810	14.601	3,334,083
2024-10-11	15.320	15.750	14.180	14.330	14.128	4,723,295
2024-10-10	15.400	16.090	15.040	15.490	15.271	5,134,124
2024-10-09	16.100	16.990	15.210	15.390	15.173	8,040,405
2024-10-08	17.440	17.490	15.720	16.950	16.711	7,789,383
2024-09-30	13.700	15.390	13.300	14.980	14.768	6,629,475
2024-09-27	12.640	13.260	12.570	13.150	12.964	2,951,125
2024-09-26	12.070	12.480	12.040	12.470	12.294	2,309,487
2024-09-25	12.150	12.430	12.070	12.160	11.988	2,175,712
2024-09-24	11.830	12.120	11.610	12.070	11.900	1,666,559
2024-09-23	11.810	12.000	11.700	11.770	11.604	1,228,060
2024-09-20	11.970	11.990	11.750	11.820	11.653	930,317
2024-09-19	11.680	11.990	11.510	11.900	11.732	1,181,648
2024-09-18	11.860	11.910	11.320	11.630	11.466	1,528,921
2024-09-13	12.200	12.260	11.900	11.900	11.732	1,066,409
2024-09-12	12.260	12.480	12.190	12.200	12.028	986,020
2024-09-11	12.410	12.410	12.130	12.240	12.067	825,434
2024-09-10	12.150	12.390	12.010	12.350	12.176	1,192,097
2024-09-09	12.140	12.320	11.880	12.170	11.998	1,124,963
2024-09-06	12.500	12.630	12.150	12.170	11.998	1,162,690
2024-09-05	12.340	12.660	12.340	12.580	12.402	1,272,090
2024-09-04	12.530	12.540	12.260	12.320	12.146	1,597,397
2024-09-03	12.580	12.740	12.400	12.600	12.422	1,265,810
2024-09-02	12.880	13.080	12.500	12.600	12.422	1,693,260
2024-08-30	12.410	12.960	12.410	12.780	12.600	1,686,206
2024-08-29	12.160	12.650	12.060	12.500	12.323	1,626,383
2024-08-28	11.940	12.430	11.750	12.210	12.038	2,224,470
2024-08-27	12.410	12.410	11.850	11.970	11.801	1,490,613
2024-08-26	12.150	12.460	12.040	12.420	12.245	1,640,161
2024-08-23	12.170	12.250	11.900	12.070	11.900	1,360,870
2024-08-22	12.540	12.670	12.100	12.180	12.008	1,444,010
2024-08-21	12.660	12.830	12.400	12.540	12.363	1,726,750
2024-08-20	12.980	13.150	12.610	12.680	12.501	3,226,248
2024-08-19	12.800	13.700	12.650	13.290	13.102	5,366,698
2024-08-16	12.560	12.890	12.550	12.730	12.550	1,109,765
2024-08-15	12.500	12.730	12.290	12.670	12.491	1,383,724
2024-08-14	12.470	12.580	12.400	12.480	12.304	920,163
2024-08-13	12.210	12.450	12.160	12.410	12.235	835,378
2024-08-12	12.400	12.530	12.220	12.310	12.136	865,450
2024-08-09	12.630	12.630	12.380	12.410	12.235	985,979
2024-08-08	12.580	12.640	12.230	12.400	12.225	1,633,368
2024-08-07	12.470	12.780	12.470	12.640	12.462	1,639,764
2024-08-06	12.490	12.740	12.310	12.480	12.304	1,794,753
2024-08-05	12.770	12.890	12.240	12.250	12.077	2,892,579
2024-08-02	13.020	13.330	12.860	12.980	12.797	3,934,693
2024-08-01	12.810	13.870	12.810	13.280	13.092	5,315,766
2024-07-31	12.610	12.950	12.500	12.890	12.708	2,873,067
2024-07-30	12.800	12.920	12.520	12.610	12.432	2,766,768

← NewerPage 9 of 21 · 1,212 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.