Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.500	21.540	21.160	21.210	14.073	1,567,008
2023-07-31	21.560	22.000	21.480	21.560	14.305	1,590,730
2023-07-28	21.770	22.270	21.250	21.700	14.398	2,096,675
2023-07-27	21.180	22.160	21.180	21.870	14.510	3,393,598
2023-07-26	21.190	21.520	20.800	21.250	14.099	1,889,276
2023-07-25	20.590	21.130	20.590	21.020	13.947	1,571,220
2023-07-24	20.210	20.590	20.210	20.390	13.529	868,420
2023-07-21	20.300	20.930	20.300	20.370	13.515	1,385,160
2023-07-20	21.200	21.290	20.380	20.490	13.595	2,729,419
2023-07-19	21.410	21.740	21.080	21.190	14.059	2,450,047
2023-07-18	21.650	21.890	21.450	21.580	14.318	1,772,475
2023-07-17	22.020	22.290	21.330	21.840	14.491	2,311,892
2023-07-14	22.670	22.740	21.400	21.920	14.544	4,643,116
2023-07-13	22.600	23.100	22.130	22.850	15.161	5,608,930
2023-07-12	21.800	23.330	21.550	22.970	15.240	7,954,352
2023-07-11	22.330	22.510	21.790	22.090	14.657	5,061,273
2023-07-10	22.130	23.420	21.320	22.850	15.161	9,005,574
2023-07-07	20.900	23.000	20.810	22.040	14.623	7,750,379
2023-07-06	20.840	21.060	20.760	20.920	13.880	1,225,266
2023-07-05	20.980	21.120	20.680	20.840	13.827	1,398,503
2023-07-04	21.040	21.190	20.710	20.920	13.880	2,000,037
2023-07-03	20.810	21.200	20.600	21.040	13.960	2,667,309
2023-06-30	20.900	21.150	20.630	20.830	13.821	1,780,195
2023-06-29	20.330	21.080	20.120	20.900	13.867	3,193,968
2023-06-28	20.100	20.420	19.440	20.280	13.456	2,362,985
2023-06-27	19.890	20.270	19.740	20.240	13.429	1,615,245
2023-06-26	20.310	20.850	19.740	19.870	13.184	2,570,540
2023-06-21	21.250	21.260	20.300	20.330	13.489	4,304,370
2023-06-20	20.600	22.090	20.530	21.370	14.179	7,166,670
2023-06-19	20.810	20.860	20.400	20.810	13.542	2,891,554
2023-06-16	20.690	20.970	20.360	20.500	13.340	2,963,268
2023-06-15	21.010	21.130	20.300	20.630	13.425	3,479,247
2023-06-14	21.090	21.170	20.850	21.130	13.750	3,422,603
2023-06-13	21.220	21.390	20.750	21.210	13.802	4,793,615
2023-06-12	21.360	21.490	20.730	21.220	13.809	6,121,413
2023-06-09	21.630	23.200	21.280	21.980	14.303	9,002,532
2023-06-08	22.500	22.510	21.220	21.800	14.186	10,084,789
2023-06-07	20.010	24.200	19.260	23.070	15.013	13,980,142
2023-06-06	19.130	21.090	18.970	20.230	13.164	7,763,884
2023-06-05	19.310	19.480	19.130	19.210	12.501	1,051,024
2023-06-02	19.460	19.610	19.000	19.200	12.494	1,629,607
2023-06-01	19.410	19.800	19.380	19.430	12.644	1,766,325
2023-05-31	19.200	19.790	19.200	19.610	12.761	2,717,542
2023-05-30	19.300	20.450	19.230	19.550	12.722	4,644,782
2023-05-29	19.500	19.730	19.300	19.390	12.618	766,502
2023-05-26	19.600	19.870	19.260	19.500	12.689	1,145,760
2023-05-25	19.450	19.710	19.300	19.710	12.826	1,581,598
2023-05-24	19.030	19.630	19.030	19.450	12.657	1,674,647
2023-05-23	19.280	19.750	19.090	19.130	12.449	1,291,360
2023-05-22	19.000	19.400	18.890	19.400	12.624	1,517,287
2023-05-19	19.000	19.240	18.770	19.000	12.364	1,271,632
2023-05-18	19.220	19.290	18.830	19.030	12.384	2,348,301
2023-05-17	18.160	19.280	18.160	19.190	12.488	4,531,921
2023-05-16	18.030	18.440	17.980	18.220	11.856	1,217,967
2023-05-15	17.770	18.080	17.700	18.060	11.752	694,682
2023-05-12	17.950	17.990	17.700	17.770	11.564	498,260
2023-05-11	17.780	18.050	17.670	17.960	11.687	1,036,880
2023-05-10	17.660	18.150	17.500	17.890	11.642	1,340,245
2023-05-09	18.740	18.740	17.820	17.820	11.596	1,210,571
2023-05-08	18.230	18.870	18.010	18.290	11.902	1,402,800

← NewerPage 14 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.