Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.490	22.940	22.260	22.720	15.075	1,229,200
2023-10-31	22.810	22.980	22.200	22.430	14.882	1,225,187
2023-10-30	22.440	23.000	22.440	22.620	15.008	1,869,700
2023-10-27	21.970	22.490	21.970	22.440	14.889	1,100,307
2023-10-26	21.820	22.140	21.480	22.080	14.650	1,354,080
2023-10-25	21.700	21.940	21.220	21.850	14.497	1,256,360
2023-10-24	20.670	21.650	20.510	21.650	14.365	1,298,360
2023-10-23	20.890	20.960	20.260	20.380	13.522	943,600
2023-10-20	21.450	21.460	20.780	20.950	13.900	1,019,107
2023-10-19	21.500	21.900	21.000	21.210	14.073	1,019,200
2023-10-18	21.800	21.800	21.150	21.260	14.106	883,867
2023-10-17	21.990	21.990	21.490	21.610	14.338	943,180
2023-10-16	21.800	21.980	21.330	21.780	14.451	1,405,180
2023-10-13	22.230	22.330	21.750	21.860	14.504	1,278,340
2023-10-12	22.700	22.700	22.150	22.290	14.789	1,460,544
2023-10-11	22.590	22.810	22.360	22.420	14.875	1,684,313
2023-10-10	22.800	23.120	22.530	22.610	15.001	1,535,100
2023-10-09	23.010	23.320	22.650	22.770	15.108	1,643,600
2023-09-28	22.520	22.960	22.520	22.870	15.174	2,191,700
2023-09-27	22.130	22.980	22.060	22.640	15.021	2,333,485
2023-09-26	21.910	22.320	21.490	22.100	14.663	1,494,640
2023-09-25	22.800	22.800	21.530	21.860	14.504	1,837,280
2023-09-22	21.580	21.990	21.100	21.930	14.550	1,428,036
2023-09-21	21.260	21.590	21.110	21.250	14.099	1,143,240
2023-09-20	21.750	21.820	21.290	21.380	14.185	914,060
2023-09-19	22.070	22.360	21.500	21.710	14.404	1,487,780
2023-09-18	21.450	22.620	21.220	22.170	14.710	2,127,916
2023-09-15	21.820	22.640	21.250	21.420	14.212	1,471,822
2023-09-14	22.050	22.090	21.580	21.810	14.471	1,384,880
2023-09-13	22.580	22.890	21.860	22.050	14.630	1,476,580
2023-09-12	22.900	23.030	22.390	22.410	14.869	1,516,060
2023-09-11	22.940	23.130	22.630	22.740	15.088	1,871,534
2023-09-08	22.790	23.490	22.740	22.930	15.214	2,459,657
2023-09-07	24.000	24.860	22.760	22.850	15.161	3,805,670
2023-09-06	23.340	23.650	23.230	23.400	15.526	2,079,280
2023-09-05	23.310	23.740	23.060	23.410	15.532	2,759,475
2023-09-04	22.710	23.350	22.680	23.260	15.433	3,240,430
2023-09-01	22.840	23.260	22.390	22.500	14.928	2,869,622
2023-08-31	22.500	23.070	21.750	22.800	15.128	5,499,732
2023-08-30	20.830	22.370	20.800	22.230	14.749	6,086,028
2023-08-29	19.610	21.120	19.360	21.000	13.933	5,375,209
2023-08-28	20.800	20.840	19.610	19.620	13.018	4,419,681
2023-08-25	20.530	20.550	19.280	19.480	12.925	5,869,046
2023-08-24	22.240	22.240	20.560	20.610	13.674	7,043,492
2023-08-23	22.800	22.830	21.720	22.010	14.603	6,026,028
2023-08-22	22.990	23.770	22.140	22.950	15.227	10,799,419
2023-08-21	24.040	26.070	23.150	23.620	15.672	13,364,258
2023-08-18	25.170	27.680	24.600	24.600	16.322	17,242,054
2023-08-17	25.740	26.100	24.120	25.300	16.786	13,746,038
2023-08-16	23.840	28.000	23.840	25.700	17.052	18,334,236
2023-08-15	23.300	24.790	23.300	23.820	15.804	14,259,037
2023-08-14	21.110	25.580	21.110	25.000	16.587	18,502,848
2023-08-11	21.980	22.430	21.000	21.320	14.146	3,163,144
2023-08-10	22.350	22.960	21.600	21.980	14.583	3,434,239
2023-08-09	22.300	22.640	21.890	22.450	14.895	4,703,022
2023-08-08	22.250	23.800	21.920	22.550	14.962	8,212,790
2023-08-07	20.700	22.860	20.310	22.240	14.756	6,097,203
2023-08-04	21.410	21.730	20.580	20.610	13.674	2,186,521
2023-08-03	21.500	21.780	21.160	21.260	14.106	2,140,600
2023-08-02	21.160	22.200	21.160	21.990	14.590	2,691,127

← NewerPage 13 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.