Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.360	19.950	18.360	19.810	13.144	2,433,340
2024-01-24	18.740	19.330	18.020	18.970	12.586	2,024,260
2024-01-23	19.110	19.190	18.010	18.420	12.221	2,306,959
2024-01-22	20.210	20.470	18.960	19.030	12.626	2,043,510
2024-01-19	20.980	21.080	20.110	20.210	13.409	1,628,690
2024-01-18	20.980	21.220	19.950	20.410	13.542	1,930,105
2024-01-17	21.970	21.970	20.980	20.980	13.920	1,388,100
2024-01-16	21.750	21.970	21.250	21.600	14.331	1,164,800
2024-01-15	21.790	21.790	21.790	21.790	14.457	0
2024-01-12	21.870	22.350	21.670	21.790	14.457	1,173,480
2024-01-11	21.650	22.030	21.560	21.960	14.570	1,217,020
2024-01-10	21.970	22.230	21.460	21.650	14.365	1,630,160
2024-01-09	22.530	22.570	21.580	22.060	14.637	1,558,760
2024-01-08	22.150	22.690	21.760	21.780	14.451	1,126,160
2024-01-05	22.950	22.950	22.050	22.150	14.696	1,195,740
2024-01-04	22.390	22.650	22.210	22.520	14.942	945,000
2024-01-03	22.500	22.680	22.200	22.390	14.856	1,365,000
2024-01-02	22.180	22.560	22.180	22.490	14.922	1,534,960
2023-12-29	22.270	22.320	21.880	22.180	14.716	2,026,455
2023-12-28	21.210	22.210	20.940	22.150	14.696	2,050,160
2023-12-27	20.740	21.330	20.690	21.180	14.053	1,160,962
2023-12-26	21.200	21.200	20.770	20.910	13.874	1,052,800
2023-12-25	21.640	21.730	21.090	21.200	14.066	1,295,840
2023-12-22	21.920	22.050	21.500	21.640	14.358	1,287,154
2023-12-21	21.840	21.960	21.090	21.910	14.537	1,630,580
2023-12-20	21.780	22.310	21.780	21.900	14.530	1,279,034
2023-12-19	21.530	21.900	21.300	21.750	14.431	955,500
2023-12-18	21.710	21.960	21.440	21.530	14.285	1,280,067
2023-12-15	21.630	22.060	21.610	21.720	14.411	1,290,060
2023-12-14	21.830	22.090	21.490	21.630	14.351	1,213,795
2023-12-13	21.640	22.070	21.370	21.780	14.451	1,323,000
2023-12-12	21.720	21.980	21.350	21.680	14.384	1,246,592
2023-12-11	21.100	21.800	20.910	21.640	14.358	2,874,459
2023-12-08	21.860	22.090	21.120	21.160	14.039	1,841,968
2023-12-07	22.470	22.470	21.790	21.850	14.497	2,097,900
2023-12-06	21.980	22.710	21.810	22.250	14.763	3,183,460
2023-12-05	22.640	22.890	19.500	21.870	14.510	1,842,079
2023-12-04	22.390	22.880	22.280	22.640	15.021	2,452,335
2023-12-01	22.980	23.020	22.190	22.500	14.928	4,461,994
2023-11-30	23.760	25.000	22.750	23.000	15.260	6,244,827
2023-11-29	23.210	23.430	22.910	23.130	15.346	1,275,680
2023-11-28	22.580	23.350	22.580	23.100	15.327	1,538,612
2023-11-27	22.770	23.380	22.610	22.690	15.055	1,810,900
2023-11-24	23.310	23.310	22.510	22.630	15.015	1,678,689
2023-11-23	23.290	23.450	22.790	23.250	15.426	1,469,067
2023-11-22	23.410	23.490	22.800	22.860	15.167	1,114,260
2023-11-21	23.530	23.720	23.280	23.330	15.479	1,489,880
2023-11-20	23.350	23.670	23.210	23.480	15.579	1,396,827
2023-11-17	23.090	23.300	23.010	23.210	15.400	861,700
2023-11-16	23.580	23.610	23.100	23.140	15.353	1,231,402
2023-11-15	23.430	23.720	23.100	23.550	15.625	1,592,964
2023-11-14	23.310	23.580	22.940	23.270	15.439	1,304,100
2023-11-13	22.830	23.200	22.800	23.200	15.393	1,597,540
2023-11-10	22.690	22.960	22.380	22.710	15.068	1,197,840
2023-11-09	22.850	23.000	22.540	22.600	14.995	1,112,440
2023-11-08	22.900	23.140	22.710	22.820	15.141	987,140
2023-11-07	22.990	23.050	22.530	22.940	15.220	1,558,496
2023-11-06	23.080	23.300	22.680	22.890	15.187	1,026,670
2023-11-03	22.730	23.090	22.410	22.600	14.995	1,292,340
2023-11-02	22.900	22.900	22.350	22.410	14.869	1,139,567

← NewerPage 12 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.