Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.120	18.210	17.890	18.050	11.746	1,057,252
2022-11-03	18.010	18.220	17.800	17.930	11.668	918,902
2022-11-02	17.750	18.140	17.560	17.960	11.687	1,110,340
2022-11-01	17.420	17.770	17.230	17.740	11.544	1,209,611
2022-10-31	17.130	17.480	16.870	17.280	11.245	1,477,327
2022-10-28	17.790	17.900	16.720	16.770	10.913	2,178,505
2022-10-27	18.200	18.590	17.890	17.890	11.642	1,269,660
2022-10-26	18.090	18.500	17.850	18.220	11.856	1,909,759
2022-10-25	18.020	18.580	17.250	18.170	11.824	2,364,574
2022-10-24	18.450	18.770	18.110	18.110	11.785	951,036
2022-10-21	18.450	18.700	18.010	18.230	11.863	1,023,960
2022-10-20	18.200	18.800	18.060	18.070	11.759	912,100
2022-10-19	18.440	18.500	18.100	18.290	11.902	1,022,116
2022-10-18	18.020	18.500	17.900	18.310	11.915	1,004,360
2022-10-17	17.630	18.130	17.430	18.020	11.726	1,155,747
2022-10-14	17.290	17.670	17.290	17.530	11.407	718,954
2022-10-13	16.940	17.430	16.900	17.280	11.245	836,500
2022-10-12	16.520	17.050	16.290	16.990	11.056	767,163
2022-10-11	16.390	16.630	15.850	16.530	10.757	684,423
2022-10-10	16.640	16.930	16.150	16.300	10.607	837,033
2022-09-30	17.660	17.660	16.620	16.640	10.828	981,682
2022-09-29	17.850	18.110	17.220	17.310	11.264	823,039
2022-09-28	18.440	18.560	17.800	17.800	11.583	870,660
2022-09-27	18.380	18.520	17.810	18.360	11.948	723,380
2022-09-26	17.830	18.560	17.500	18.050	11.746	1,230,831
2022-09-23	18.440	18.790	17.820	17.830	11.603	1,017,144
2022-09-22	18.390	18.980	18.390	18.550	12.071	691,320
2022-09-21	18.900	18.900	18.030	18.750	12.201	878,410
2022-09-20	17.930	18.740	17.850	18.650	12.136	1,459,301
2022-09-19	18.720	18.830	17.720	17.930	11.668	1,371,085
2022-09-16	19.470	19.900	18.630	18.650	12.136	1,596,235
2022-09-15	20.300	20.500	19.380	19.610	12.761	2,082,418
2022-09-14	19.890	20.180	19.700	20.040	13.041	1,856,260
2022-09-13	19.500	20.790	19.490	20.110	13.086	3,004,873
2022-09-09	20.130	20.140	19.210	19.510	12.696	2,146,110
2022-09-08	19.730	20.190	19.550	20.130	13.099	2,811,404
2022-09-07	19.850	19.910	19.510	19.750	12.852	1,102,816
2022-09-06	19.870	20.000	19.610	19.870	12.930	1,381,046
2022-09-05	20.020	20.170	19.660	19.840	12.911	1,438,536
2022-09-02	20.080	20.180	19.600	19.970	12.995	2,726,064
2022-09-01	18.900	20.220	18.620	19.910	12.956	3,849,517
2022-08-31	19.540	19.740	18.820	18.840	12.260	2,054,619
2022-08-30	19.730	20.480	19.400	19.540	12.715	3,309,864
2022-08-29	19.700	20.100	18.740	19.720	12.833	4,889,798
2022-08-26	18.360	18.650	18.140	18.440	12.000	822,952
2022-08-25	18.810	18.980	18.130	18.400	11.974	1,172,983
2022-08-24	19.620	19.710	18.720	18.760	12.208	1,602,207
2022-08-23	19.350	19.720	19.200	19.650	12.787	1,005,760
2022-08-22	19.300	19.550	19.240	19.350	12.592	804,440
2022-08-19	19.860	20.050	19.380	19.400	12.624	1,109,918
2022-08-18	20.050	20.100	19.800	19.850	12.917	825,196
2022-08-17	20.180	20.280	19.990	20.040	13.041	846,647
2022-08-16	20.200	20.330	20.100	20.200	13.145	1,134,639
2022-08-15	20.160	20.210	19.820	20.200	13.145	1,343,707
2022-08-12	20.140	20.400	20.030	20.160	13.119	1,620,799
2022-08-11	19.990	20.290	19.820	20.130	13.099	2,137,472
2022-08-10	19.700	19.990	19.500	19.960	12.989	1,664,775
2022-08-09	19.730	19.900	19.540	19.620	12.767	958,962
2022-08-08	19.360	19.830	19.100	19.730	12.839	1,020,665
2022-08-05	19.110	19.380	18.730	19.360	12.598	1,097,322

← NewerPage 17 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.