Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.500	18.960	18.500	18.740	12.195	1,242,780
2023-02-03	18.420	18.700	18.190	18.500	12.039	820,748
2023-02-02	18.600	18.620	18.340	18.420	11.987	703,080
2023-02-01	18.220	18.450	18.190	18.430	11.993	594,648
2023-01-31	18.200	18.260	18.020	18.170	11.824	476,047
2023-01-30	18.230	18.300	18.010	18.110	11.785	752,430
2023-01-20	17.850	18.040	17.710	17.870	11.629	556,360
2023-01-19	17.710	17.940	17.680	17.830	11.603	636,160
2023-01-18	17.460	17.800	17.390	17.700	11.518	714,079
2023-01-17	17.350	17.570	17.250	17.450	11.355	519,540
2023-01-16	16.900	17.450	16.900	17.360	11.297	894,880
2023-01-13	17.110	17.200	16.870	16.960	11.037	687,400
2023-01-12	17.100	17.280	16.890	17.100	11.128	772,497
2023-01-11	17.300	17.330	16.810	16.890	10.991	969,582
2023-01-10	17.450	17.460	17.090	17.200	11.193	1,304,807
2023-01-09	17.640	17.800	17.350	17.420	11.336	500,080
2023-01-06	17.740	18.000	17.500	17.570	11.433	672,313
2023-01-05	17.650	17.750	17.320	17.740	11.544	1,122,140
2023-01-04	17.430	18.170	17.230	17.530	11.407	1,287,123
2023-01-03	16.990	17.440	16.990	17.340	11.284	622,804
2022-12-30	16.810	17.070	16.770	17.040	11.089	354,219
2022-12-29	17.050	17.120	16.760	16.900	10.997	514,827
2022-12-28	17.340	17.440	16.950	16.970	11.043	309,260
2022-12-27	17.240	17.450	17.000	17.350	11.290	879,900
2022-12-26	16.990	17.370	16.650	17.250	11.225	523,740
2022-12-23	16.610	17.090	16.610	16.990	11.056	556,080
2022-12-22	17.580	17.580	16.770	17.190	11.186	1,356,504
2022-12-21	17.350	17.920	16.960	17.580	11.440	1,240,120
2022-12-20	17.240	17.400	16.930	17.360	11.297	656,460
2022-12-19	17.610	17.830	17.120	17.240	11.219	986,101
2022-12-16	18.020	18.020	17.620	17.630	11.473	671,104
2022-12-15	17.800	18.110	17.760	17.970	11.694	431,174
2022-12-14	18.160	18.160	17.730	17.840	11.609	488,093
2022-12-13	18.380	18.380	17.800	17.940	11.674	826,980
2022-12-12	18.290	18.470	18.060	18.220	11.856	924,567
2022-12-09	19.090	19.090	18.440	18.490	12.032	674,520
2022-12-08	18.900	19.080	18.750	18.780	12.221	518,560
2022-12-07	18.950	19.200	18.840	18.960	12.338	667,240
2022-12-06	19.100	19.160	18.770	18.950	12.331	785,894
2022-12-05	18.740	19.250	18.740	19.170	12.475	1,305,920
2022-12-02	18.480	18.820	18.430	18.740	12.195	862,247
2022-12-01	18.450	18.750	18.340	18.480	12.026	914,265
2022-11-30	18.590	18.850	18.300	18.390	11.967	1,056,720
2022-11-29	18.340	18.630	18.330	18.590	12.097	860,160
2022-11-28	18.520	18.550	18.110	18.340	11.935	848,355
2022-11-25	18.730	18.740	18.310	18.520	12.052	928,592
2022-11-24	18.780	18.950	18.500	18.740	12.195	1,008,180
2022-11-23	19.450	19.450	18.270	18.560	12.078	1,575,294
2022-11-22	19.750	19.930	18.880	19.060	12.403	1,666,700
2022-11-21	19.470	19.550	18.770	19.550	12.722	2,116,744
2022-11-18	20.550	20.680	19.310	19.500	12.689	3,981,538
2022-11-17	20.720	20.770	20.200	20.600	13.405	3,988,768
2022-11-16	19.980	20.670	19.830	20.620	13.418	3,772,342
2022-11-15	19.450	19.980	19.450	19.800	12.885	1,734,006
2022-11-14	19.200	19.780	19.110	19.450	12.657	1,340,780
2022-11-11	19.100	19.670	19.100	19.290	12.553	1,882,616
2022-11-10	18.460	19.210	18.440	19.030	12.384	1,408,307
2022-11-09	18.550	18.730	18.440	18.580	12.091	1,028,300
2022-11-08	18.400	18.540	18.150	18.450	12.006	974,472
2022-11-07	18.050	18.430	18.050	18.390	11.967	1,340,218

← NewerPage 16 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.