Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	22.000	22.660	21.100	22.400	15.445	15,361,438
2024-07-26	24.000	24.440	21.920	22.370	15.424	20,178,828
2024-07-25	25.700	27.670	24.930	26.610	18.348	21,710,663
2024-07-24	27.000	27.920	25.010	26.350	18.169	22,369,473
2024-07-23	24.580	29.880	24.580	29.880	20.603	27,956,892
2024-07-22	21.600	26.200	21.510	24.900	17.169	26,217,210
2024-07-19	19.970	21.830	19.880	21.830	15.052	23,043,438
2024-07-18	15.010	18.190	14.620	18.190	12.542	10,653,927
2024-07-17	15.440	15.790	15.150	15.160	10.453	2,595,464
2024-07-16	14.500	16.260	14.500	15.480	10.674	4,288,904
2024-07-15	14.870	15.800	14.410	15.130	10.432	3,467,171
2024-07-12	14.970	15.190	14.700	14.860	10.246	1,192,380
2024-07-11	14.500	14.810	14.410	14.810	10.212	1,302,000
2024-07-10	14.410	14.520	14.120	14.260	9.832	1,054,368
2024-07-09	13.900	14.420	13.690	14.380	9.915	1,471,120
2024-07-08	14.550	14.630	13.960	13.970	9.632	1,242,175
2024-07-05	14.250	14.580	14.110	14.520	10.012	907,480
2024-07-04	15.170	15.250	14.280	14.430	9.950	1,755,787
2024-07-03	15.390	15.470	14.990	15.090	10.405	1,225,980
2024-07-02	15.400	15.600	15.200	15.420	10.632	1,357,580
2024-07-01	15.170	15.430	14.800	15.400	10.618	1,198,307
2024-06-28	14.880	15.300	14.660	15.070	10.391	1,172,640
2024-06-27	14.980	15.350	14.830	14.880	10.260	1,280,300
2024-06-26	14.550	15.080	14.330	15.080	10.398	1,383,060
2024-06-25	14.260	14.670	14.250	14.440	9.957	1,227,660
2024-06-24	14.970	14.970	14.120	14.160	9.763	1,543,080
2024-06-21	15.080	15.190	14.550	15.000	10.343	1,013,320
2024-06-20	15.560	15.620	15.060	15.070	10.391	1,378,580
2024-06-19	15.820	15.990	15.470	15.560	10.729	1,380,960
2024-06-18	15.130	15.660	15.100	15.610	10.763	1,545,460
2024-06-17	15.250	15.420	15.030	15.100	10.412	1,129,100
2024-06-14	15.370	15.460	14.870	15.340	10.577	1,355,061
2024-06-13	15.260	15.560	15.100	15.230	10.501	1,772,727
2024-06-12	15.750	16.150	15.730	15.900	10.549	2,130,893
2024-06-11	15.990	16.250	15.080	15.750	10.450	2,083,060
2024-06-07	15.400	15.850	15.390	15.780	10.470	2,158,100
2024-06-06	15.840	16.300	15.110	15.160	10.059	3,126,100
2024-06-05	17.000	17.200	15.920	16.060	10.656	2,560,378
2024-06-04	16.680	16.700	15.990	16.360	10.855	2,186,100
2024-06-03	17.180	17.350	16.600	16.780	11.133	2,224,040
2024-05-31	16.940	17.270	16.920	17.180	11.399	1,690,920
2024-05-30	17.550	17.680	16.900	16.940	11.240	2,224,460
2024-05-29	17.350	17.840	17.050	17.540	11.638	2,115,820
2024-05-28	17.810	18.100	17.280	17.340	11.505	2,192,960
2024-05-27	17.300	18.000	17.270	18.000	11.943	3,136,280
2024-05-24	17.120	17.740	16.840	17.380	11.531	2,427,926
2024-05-23	17.450	17.770	17.180	17.280	11.465	2,569,406
2024-05-22	17.840	18.120	17.520	17.650	11.711	3,112,198
2024-05-21	18.860	18.890	17.910	17.910	11.883	4,055,055
2024-05-20	18.570	18.890	18.290	18.880	12.527	3,667,020
2024-05-17	18.300	18.680	18.030	18.600	12.341	3,466,576
2024-05-16	18.370	18.590	18.110	18.250	12.109	2,861,180
2024-05-15	18.230	18.600	17.900	17.980	11.930	3,229,072
2024-05-14	18.470	18.970	18.000	18.510	12.281	4,537,232
2024-05-13	18.160	19.790	17.710	19.070	12.653	6,740,298
2024-05-10	19.240	19.350	18.300	18.400	12.208	4,345,315
2024-05-09	18.850	19.190	18.520	19.110	12.679	5,021,501
2024-05-08	19.010	19.890	18.700	18.970	12.586	6,732,992
2024-05-07	18.880	19.300	18.600	19.300	12.805	8,323,382
2024-05-06	17.990	21.080	17.990	19.150	12.706	11,084,609

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2000 CNY
2025-04-30	0.4500 CNY
2024-09-19	0.1000 CNY
2024-06-13	0.6000 CNY
2023-06-20	0.4000 CNY
2022-06-24	0.3000 CNY
2021-06-23	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.