TangYuan Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.320	15.530	13.450	15.200	15.200	3,435,316
2026-10-22	15.100	15.100	14.550	14.550	14.550	1,450,900
2026-10-21	15.150	15.330	14.870	14.960	14.960	1,378,800
2026-10-20	14.680	15.290	14.500	15.150	15.150	2,136,867
2026-10-19	14.890	14.970	14.300	14.700	14.700	1,893,500
2026-10-16	14.990	15.270	14.780	14.900	14.900	1,960,400
2026-10-15	14.950	15.110	14.610	14.950	14.950	2,052,734
2026-10-14	15.360	15.690	15.070	15.090	15.090	1,821,100
2026-10-13	15.200	15.580	14.500	15.400	15.400	2,358,120
2026-10-12	15.640	15.720	15.280	15.410	15.410	1,365,045
2026-10-09	15.550	15.660	14.780	15.640	15.640	2,504,000
2026-10-08	15.740	16.140	15.430	15.640	15.640	1,839,200
2026-09-30	16.190	16.230	15.660	15.770	15.770	1,512,435
2026-09-29	15.900	16.250	15.880	16.030	16.030	1,466,100
2026-09-28	16.290	16.580	15.710	16.030	16.030	2,310,248
2026-09-24	16.440	16.800	16.210	16.390	16.390	2,365,700
2026-09-23	16.420	16.860	16.320	16.420	16.420	3,300,140
2026-09-22	15.530	16.560	15.530	16.500	16.500	4,857,413
2026-09-21	15.400	15.640	15.310	15.560	15.560	1,971,600
2026-09-18	15.490	15.720	15.290	15.340	15.340	2,133,200
2026-09-17	15.310	15.390	14.990	15.320	15.320	1,686,700
2026-09-16	15.100	15.390	14.820	15.240	15.240	2,551,000
2026-09-15	15.500	15.510	15.050	15.120	15.120	1,680,300
2026-09-14	15.580	15.670	15.350	15.480	15.480	1,550,420
2026-09-11	15.910	15.920	15.330	15.650	15.650	2,329,450
2026-09-10	16.280	16.280	15.920	16.080	16.080	1,771,001
2026-09-09	16.640	16.640	16.040	16.290	16.290	3,597,157
2026-09-08	16.610	16.690	16.460	16.620	16.620	2,276,100
2026-09-07	16.830	16.960	16.580	16.640	16.640	2,240,320
2026-09-04	17.190	17.280	16.720	16.790	16.790	2,489,000
2026-09-03	17.080	17.230	16.900	16.920	16.920	2,323,795
2026-09-02	17.280	17.350	16.900	17.020	17.020	2,728,705
2026-09-01	16.750	17.620	16.750	17.280	17.280	5,219,485
2026-08-31	16.280	17.130	16.110	16.780	16.780	6,642,267
2026-08-28	17.300	17.300	16.100	16.490	16.490	8,364,600
2026-08-27	18.270	18.370	17.940	18.020	18.020	3,086,200
2026-08-26	18.210	18.580	17.750	18.330	18.330	4,610,900
2026-08-25	17.060	18.340	16.810	18.240	18.240	4,367,700
2026-08-24	17.220	17.450	16.830	17.040	17.040	2,183,933
2026-08-21	17.420	17.490	17.100	17.390	17.390	2,872,366
2026-08-20	17.200	18.230	17.020	17.700	17.700	6,137,894
2026-08-19	17.820	17.820	16.720	16.910	16.910	3,741,600
2026-08-18	18.080	18.080	17.580	17.880	17.880	3,022,200
2026-08-17	17.990	18.210	17.660	18.160	18.160	3,074,353
2026-08-14	17.830	17.970	17.540	17.900	17.900	3,194,133
2026-08-13	18.400	18.550	17.810	17.830	17.830	4,499,933
2026-08-12	18.540	18.550	18.270	18.350	18.350	3,346,566
2026-08-11	18.500	18.670	18.180	18.440	18.440	4,350,100
2026-08-10	18.600	18.700	18.320	18.660	18.660	5,877,226
2026-08-07	19.030	19.180	18.110	18.610	18.610	9,282,622
2026-08-06	18.530	19.900	18.300	19.390	19.390	12,361,503
2026-08-05	18.210	19.650	18.000	18.880	18.880	12,951,740
2026-08-04	18.330	18.710	18.050	18.210	18.210	10,551,704
2026-08-03	20.000	20.860	18.210	18.400	18.400	11,912,945
2026-07-31	16.060	18.960	15.840	18.960	18.960	9,619,815
2026-07-30	16.650	16.660	15.510	15.800	15.800	3,903,858
2026-07-29	16.530	16.880	16.200	16.550	16.550	3,182,705
2026-07-28	16.850	17.000	16.380	16.520	16.390	4,583,182
2026-07-27	15.350	17.100	15.350	17.000	16.866	6,353,656

Page 1 of 1 · 59 trading days

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.