Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.430	19.430	18.720	19.070	12.410	784,926
2022-08-03	18.830	19.380	18.810	18.880	12.286	1,447,748
2022-08-02	19.520	19.650	18.480	18.720	12.182	1,948,199
2022-08-01	19.820	19.910	19.610	19.690	12.813	982,931
2022-07-29	19.910	20.120	19.560	19.710	12.826	996,940
2022-07-28	19.850	20.140	19.760	19.830	12.904	1,286,493
2022-07-27	19.210	20.050	19.140	19.800	12.885	1,740,023
2022-07-26	19.110	19.360	18.810	19.230	12.514	997,866
2022-07-25	19.610	19.860	19.110	19.210	12.501	972,720
2022-07-22	19.700	20.060	19.310	19.580	12.741	1,731,326
2022-07-21	19.630	19.910	19.530	19.530	12.709	1,592,642
2022-07-20	20.000	20.300	19.630	19.720	12.833	1,960,187
2022-07-19	20.160	20.410	19.650	19.800	12.885	3,547,600
2022-07-18	20.100	21.390	19.640	20.420	13.288	5,755,125
2022-07-15	19.580	20.500	19.210	20.230	13.164	5,327,506
2022-07-14	18.730	20.180	18.630	19.550	12.722	4,240,507
2022-07-13	18.290	18.730	18.120	18.730	12.188	929,486
2022-07-12	18.770	18.970	18.110	18.260	11.882	1,304,280
2022-07-11	18.640	19.060	18.340	18.950	12.331	1,279,436
2022-07-08	18.900	19.440	18.750	18.790	12.227	1,567,960
2022-07-07	18.370	18.800	18.000	18.670	12.149	1,632,454
2022-07-06	18.480	19.160	18.010	18.280	11.895	2,270,111
2022-07-05	20.000	20.180	18.510	18.610	12.110	3,777,523
2022-07-04	18.870	19.000	18.360	18.990	12.358	1,262,513
2022-07-01	18.840	18.980	18.550	18.630	12.123	783,442
2022-06-30	19.140	19.140	18.620	18.720	12.182	1,094,427
2022-06-29	19.370	19.370	18.770	18.770	12.214	1,352,330
2022-06-28	19.020	19.310	18.800	19.280	12.546	1,354,339
2022-06-27	18.820	19.090	18.680	18.920	12.312	892,911
2022-06-24	18.450	18.930	18.450	18.840	12.260	1,236,573
2022-06-23	18.410	18.820	18.390	18.750	12.006	946,352
2022-06-22	18.580	18.930	18.370	18.410	11.788	815,640
2022-06-21	19.190	19.190	18.510	18.760	12.012	1,257,345
2022-06-20	18.360	19.210	18.330	18.890	12.096	1,769,924
2022-06-17	18.060	18.600	17.800	18.350	11.750	1,061,163
2022-06-16	18.190	18.300	18.000	18.200	11.654	743,540
2022-06-15	18.190	18.300	18.000	18.020	11.539	853,486
2022-06-14	18.340	18.340	17.420	18.000	11.526	1,401,880
2022-06-13	18.150	18.540	18.060	18.270	11.699	851,292
2022-06-10	18.000	18.400	17.800	18.320	11.731	848,495
2022-06-09	18.590	18.590	17.890	18.000	11.526	1,339,252
2022-06-08	18.970	19.110	18.220	18.590	11.904	1,420,255
2022-06-07	19.320	19.330	18.680	18.930	12.121	1,636,607
2022-06-06	19.330	19.380	19.010	19.230	12.313	2,079,205
2022-06-02	18.550	19.560	18.510	19.190	12.288	3,241,445
2022-06-01	18.200	19.850	18.200	18.770	12.019	3,128,862
2022-05-31	18.030	18.500	17.800	18.440	11.808	907,452
2022-05-30	18.100	18.410	17.910	18.240	11.680	678,393
2022-05-27	18.200	18.500	17.950	18.050	11.558	641,900
2022-05-26	18.030	18.220	17.620	18.120	11.603	815,896
2022-05-25	17.530	18.080	17.530	18.040	11.551	807,416
2022-05-24	18.730	18.790	17.560	17.570	11.251	1,337,700
2022-05-23	18.450	18.720	18.360	18.590	11.904	876,729
2022-05-20	18.340	18.550	18.230	18.440	11.808	969,452
2022-05-19	17.790	18.450	17.570	18.330	11.737	1,242,144
2022-05-18	17.780	18.280	17.760	18.050	11.558	949,200
2022-05-17	18.030	18.030	17.570	17.850	11.430	797,860
2022-05-16	18.180	18.350	17.730	17.840	11.423	890,587
2022-05-13	17.960	18.080	17.720	18.020	11.539	866,320
2022-05-12	17.660	18.140	17.280	17.920	11.475	1,096,936

← NewerPage 18 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.