Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.600	18.180	17.550	17.660	11.308	1,248,234
2022-05-10	17.600	17.770	17.020	17.740	11.359	1,057,516
2022-05-09	17.000	17.540	17.000	17.390	11.135	883,353
2022-05-06	16.810	17.220	16.420	16.990	10.879	1,113,693
2022-05-05	16.920	17.430	16.600	17.190	11.007	995,390
2022-04-29	16.300	17.000	16.300	16.910	10.828	1,364,255
2022-04-28	16.510	16.940	15.960	16.150	10.341	1,130,444
2022-04-27	16.040	16.730	15.960	16.690	10.687	1,814,684
2022-04-26	17.290	17.320	15.880	16.020	10.258	2,003,642
2022-04-25	19.000	19.050	17.170	17.220	11.026	1,742,627
2022-04-22	19.340	19.480	18.990	19.020	12.179	1,093,800
2022-04-21	21.000	21.000	19.270	19.350	12.390	2,278,131
2022-04-20	20.220	21.040	20.080	21.020	13.460	2,765,770
2022-04-19	19.880	20.260	19.720	20.130	12.890	979,416
2022-04-18	19.910	19.950	19.080	19.940	12.768	942,747
2022-04-15	20.410	20.650	19.510	19.650	12.582	2,006,503
2022-04-14	20.570	20.800	20.440	20.710	13.261	1,048,040
2022-04-13	20.580	20.830	20.200	20.360	13.037	1,180,200
2022-04-12	20.360	20.860	20.260	20.670	13.236	1,283,100
2022-04-11	21.440	21.590	20.150	20.360	13.037	1,775,155
2022-04-08	21.290	21.560	20.820	21.420	13.716	1,595,361
2022-04-07	22.220	22.220	21.250	21.270	13.620	1,872,080
2022-04-06	21.800	22.340	21.800	22.110	14.158	1,940,400
2022-04-01	22.150	22.290	21.720	21.840	13.985	2,208,316
2022-03-31	22.710	22.940	22.240	22.380	14.330	2,648,193
2022-03-30	22.400	22.860	22.320	22.700	14.535	2,671,911
2022-03-29	23.200	23.520	22.430	22.610	14.478	3,272,641
2022-03-28	23.690	24.670	23.010	23.440	15.009	4,687,944
2022-03-25	24.530	24.600	23.500	23.690	15.169	6,233,159
2022-03-24	25.000	25.380	24.450	24.520	15.701	8,178,462
2022-03-23	25.750	27.200	24.330	26.150	16.745	15,926,660
2022-03-22	23.640	26.530	23.640	26.530	16.988	11,916,014
2022-03-21	21.580	22.430	21.550	22.110	14.158	1,495,102
2022-03-18	21.110	21.620	21.050	21.580	13.818	1,149,540
2022-03-17	20.950	21.540	20.950	21.130	13.530	1,229,211
2022-03-16	21.100	21.360	20.030	20.940	13.408	1,309,175
2022-03-15	21.900	21.900	20.530	20.610	13.197	1,195,838
2022-03-14	22.400	22.600	21.880	21.880	14.010	708,447
2022-03-11	22.280	22.680	21.720	22.640	14.497	730,979
2022-03-10	22.850	22.980	22.510	22.550	14.439	987,547
2022-03-09	22.500	23.070	21.170	22.500	14.407	1,157,287
2022-03-08	23.260	23.640	22.380	22.500	14.407	1,244,668
2022-03-07	23.380	23.620	22.900	23.520	15.060	1,027,488
2022-03-04	24.010	24.280	23.300	23.380	14.971	1,346,833
2022-03-03	24.900	24.900	24.120	24.180	15.483	1,326,736
2022-03-02	24.570	24.940	24.120	24.670	15.797	1,733,041
2022-03-01	24.290	24.450	24.130	24.300	15.560	982,829
2022-02-28	24.590	24.660	23.900	24.290	15.553	1,126,580
2022-02-25	24.150	24.660	23.920	24.440	15.649	1,769,819
2022-02-24	25.000	25.470	23.840	24.060	15.406	3,445,121
2022-02-23	25.250	25.450	24.710	25.370	16.245	4,094,378
2022-02-22	24.220	26.660	23.910	25.470	16.309	6,255,863
2022-02-21	24.200	24.730	23.900	24.360	15.598	1,943,372
2022-02-18	24.000	24.460	23.200	24.200	15.496	1,846,023
2022-02-17	24.700	24.700	23.800	23.800	15.240	2,048,846
2022-02-16	23.110	23.760	23.110	23.760	15.214	1,219,470
2022-02-15	23.480	23.490	22.770	23.110	14.798	552,507
2022-02-14	22.700	23.610	22.450	23.120	14.804	879,965
2022-02-11	23.250	23.400	22.530	22.980	14.715	1,061,989
2022-02-10	23.500	23.640	23.160	23.260	14.894	710,642

← NewerPage 19 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.