Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.520	18.290	17.220	17.830	11.830	6,691,438
2024-04-29	17.540	17.680	17.300	17.570	11.658	5,216,960
2024-04-26	17.670	18.140	17.020	17.680	11.731	7,690,799
2024-04-25	17.300	18.850	17.100	18.120	12.022	9,301,215
2024-04-24	17.490	17.900	17.130	17.700	11.744	7,847,217
2024-04-23	17.050	17.790	16.800	17.290	11.472	8,143,230
2024-04-22	17.990	17.990	16.970	17.200	11.412	13,739,572
2024-04-19	16.730	18.900	16.730	18.900	12.540	17,348,682
2024-04-18	15.580	15.760	14.980	15.750	10.450	3,031,840
2024-04-17	14.130	15.520	14.130	15.490	10.277	3,482,784
2024-04-16	15.830	15.940	13.700	13.930	9.242	4,630,924
2024-04-15	16.800	17.610	15.530	16.260	10.788	4,241,020
2024-04-12	17.380	17.990	16.580	16.580	11.001	5,043,267
2024-04-11	16.180	17.150	15.880	17.140	11.372	3,385,060
2024-04-10	16.590	16.650	15.880	16.490	10.941	2,356,200
2024-04-09	16.480	16.770	16.360	16.590	11.007	1,793,540
2024-04-08	17.430	17.440	16.360	16.470	10.928	2,683,438
2024-04-03	17.550	17.580	16.800	17.080	11.332	3,192,687
2024-04-02	17.260	17.950	17.170	17.610	11.684	4,875,365
2024-04-01	17.420	17.450	16.930	17.370	11.525	4,304,347
2024-03-29	16.630	17.480	16.600	17.440	11.571	3,573,080
2024-03-28	16.000	16.880	15.870	16.840	11.173	3,796,409
2024-03-27	16.800	16.900	15.830	15.860	10.523	2,741,107
2024-03-26	16.420	16.770	15.980	16.690	11.074	3,208,704
2024-03-25	16.740	17.190	16.360	16.420	10.895	3,491,784
2024-03-22	17.300	17.360	16.750	16.870	11.193	2,816,419
2024-03-21	17.590	17.650	16.980	17.300	11.478	3,930,777
2024-03-20	17.700	17.700	17.390	17.600	11.677	4,129,767
2024-03-19	17.340	17.940	17.140	17.730	11.764	6,344,046
2024-03-18	17.290	17.390	16.950	17.340	11.505	4,406,840
2024-03-15	16.840	17.160	16.560	17.040	11.306	3,695,120
2024-03-14	17.410	17.830	16.780	17.030	11.299	5,080,058
2024-03-13	18.000	18.150	17.450	17.580	11.664	6,989,087
2024-03-12	18.230	18.600	17.310	18.450	12.241	10,345,337
2024-03-11	17.090	18.490	17.090	18.250	12.109	11,345,293
2024-03-08	17.900	19.350	17.000	17.290	11.472	13,461,271
2024-03-07	15.450	18.430	15.450	18.430	12.228	10,438,296
2024-03-06	14.990	15.500	14.860	15.360	10.191	2,408,537
2024-03-05	15.460	15.520	14.850	14.910	9.893	2,530,571
2024-03-04	15.670	16.180	15.040	15.520	10.297	3,241,317
2024-03-01	15.370	16.180	15.130	15.770	10.463	3,641,996
2024-02-29	14.030	15.260	13.990	15.210	10.092	4,495,993
2024-02-28	16.440	16.610	14.230	14.250	9.455	7,061,486
2024-02-27	15.950	16.600	15.510	16.480	10.934	7,161,949
2024-02-26	15.120	17.400	15.070	16.600	11.014	7,182,110
2024-02-23	14.680	15.150	14.210	15.120	10.032	4,038,855
2024-02-22	13.520	14.600	13.520	14.480	9.607	4,278,554
2024-02-21	13.000	14.180	12.550	13.430	8.911	4,161,451
2024-02-20	12.580	13.200	12.200	13.060	8.665	5,106,211
2024-02-19	11.970	12.750	11.790	12.450	8.261	6,425,140
2024-02-08	10.580	11.830	10.000	11.780	7.816	6,647,811
2024-02-07	12.070	12.080	10.350	10.510	6.973	7,477,540
2024-02-06	12.380	12.820	10.740	12.040	7.988	5,030,760
2024-02-05	15.400	15.400	12.320	12.610	8.367	5,169,080
2024-02-02	16.820	17.110	14.810	15.400	10.218	3,280,137
2024-02-01	16.430	16.780	15.730	16.390	10.875	2,882,460
2024-01-31	18.510	18.510	16.720	16.820	11.160	2,128,770
2024-01-30	19.460	19.470	18.300	18.330	12.162	1,367,520
2024-01-29	19.940	20.270	19.000	19.210	12.746	1,639,960
2024-01-26	19.880	20.600	19.740	19.930	13.223	2,019,640

← NewerPage 11 of 21 · 1,212 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.