Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.060	18.280	17.870	18.030	11.733	507,428
2023-05-04	17.900	18.230	17.800	18.210	11.850	676,463
2023-04-28	17.730	18.090	17.500	17.980	11.700	712,735
2023-04-27	17.360	17.810	17.230	17.730	11.538	803,740
2023-04-26	17.200	17.590	17.170	17.380	11.310	610,149
2023-04-25	17.470	17.560	17.120	17.200	11.193	824,180
2023-04-24	17.260	17.570	17.150	17.480	11.375	666,680
2023-04-21	17.800	18.000	17.410	17.480	11.375	1,223,740
2023-04-20	17.880	18.150	17.520	17.800	11.583	617,120
2023-04-19	18.100	18.260	17.830	17.960	11.687	619,920
2023-04-18	18.500	18.700	18.080	18.180	11.830	625,800
2023-04-17	18.310	18.600	18.210	18.400	11.974	772,304
2023-04-14	18.110	18.490	18.100	18.270	11.889	569,520
2023-04-13	18.450	18.660	18.110	18.110	11.785	876,260
2023-04-12	18.120	18.380	18.030	18.350	11.941	565,180
2023-04-11	18.110	18.330	17.900	18.030	11.733	738,080
2023-04-10	18.640	18.660	18.110	18.280	11.895	866,735
2023-04-07	18.670	18.700	18.520	18.640	12.130	517,720
2023-04-06	18.500	18.860	18.420	18.710	12.175	623,238
2023-04-04	19.360	19.360	18.660	18.690	12.162	816,936
2023-04-03	18.920	19.190	18.860	19.170	12.475	755,487
2023-03-31	18.780	19.040	18.650	18.840	12.260	599,480
2023-03-30	19.140	19.400	18.640	18.710	12.175	1,004,080
2023-03-29	19.050	19.270	18.930	19.120	12.442	720,160
2023-03-28	19.330	19.450	19.110	19.210	12.501	845,415
2023-03-27	19.540	19.670	19.190	19.370	12.605	824,695
2023-03-24	19.360	19.710	19.360	19.500	12.689	786,520
2023-03-23	19.690	19.730	19.400	19.560	12.728	776,720
2023-03-22	19.500	19.760	19.470	19.670	12.800	1,064,420
2023-03-21	19.070	19.500	18.880	19.460	12.663	1,205,972
2023-03-20	19.350	19.440	18.940	19.000	12.364	1,200,080
2023-03-17	19.060	19.500	19.060	19.440	12.650	1,040,760
2023-03-16	19.200	19.430	19.000	19.040	12.390	1,390,060
2023-03-15	19.120	19.590	18.870	19.300	12.559	1,875,720
2023-03-14	19.470	19.530	18.710	18.950	12.331	2,292,640
2023-03-13	19.740	19.810	19.140	19.390	12.618	1,685,605
2023-03-10	19.960	20.280	19.610	19.740	12.846	3,203,487
2023-03-09	19.490	20.160	19.300	19.930	12.969	2,735,528
2023-03-08	19.550	19.570	19.160	19.500	12.689	1,216,740
2023-03-07	19.390	19.930	19.080	19.170	12.475	2,101,680
2023-03-06	19.560	19.860	19.320	19.390	12.618	1,536,360
2023-03-03	19.260	19.840	19.160	19.560	12.728	3,813,530
2023-03-02	19.230	19.570	19.190	19.270	12.540	1,843,797
2023-03-01	18.800	19.330	18.680	19.230	12.514	2,685,575
2023-02-28	18.880	19.180	18.660	18.810	12.240	1,550,080
2023-02-27	18.800	19.330	18.650	19.080	12.416	1,508,199
2023-02-24	18.810	19.030	18.640	18.870	12.279	747,975
2023-02-23	18.790	19.060	18.670	18.810	12.240	949,340
2023-02-22	18.480	18.800	18.480	18.740	12.195	770,887
2023-02-21	18.820	18.890	18.480	18.600	12.104	1,022,235
2023-02-20	18.970	19.230	18.390	18.770	12.214	1,810,746
2023-02-17	18.890	18.970	18.540	18.630	12.123	1,616,984
2023-02-16	19.420	19.580	18.480	18.590	12.097	3,112,176
2023-02-15	19.200	20.000	18.970	19.600	12.754	4,139,195
2023-02-14	19.100	19.630	18.930	19.210	12.501	3,343,474
2023-02-13	19.050	19.370	18.880	19.000	12.364	1,997,800
2023-02-10	19.090	19.490	18.970	19.050	12.396	2,631,042
2023-02-09	19.100	20.110	18.680	19.350	12.592	4,847,238
2023-02-08	18.950	19.140	18.810	18.850	12.266	994,840
2023-02-07	18.740	19.050	18.620	19.010	12.371	840,957

← NewerPage 15 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.