Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.150	14.350	13.580	13.730	13.561	2,066,400
2026-07-21	14.260	14.400	13.550	14.150	13.975	2,467,140
2026-07-20	14.730	15.240	14.110	14.390	14.213	1,814,400
2026-07-17	15.300	15.490	14.540	14.690	14.509	2,009,099
2026-07-16	15.160	15.540	14.950	15.290	15.101	1,388,720
2026-07-15	15.330	15.620	15.030	15.260	15.072	1,968,200
2026-07-14	14.620	15.270	14.410	15.170	14.983	1,730,640
2026-07-13	15.340	15.400	14.500	14.620	14.440	1,577,020
2026-07-10	15.000	15.670	14.650	15.320	15.131	1,922,479
2026-07-09	14.880	15.100	14.470	14.830	14.647	1,336,300
2026-07-08	15.190	15.190	14.720	14.910	14.726	1,406,540
2026-07-07	15.650	15.710	15.010	15.110	14.924	1,658,120
2026-07-06	16.370	16.460	15.650	15.680	15.487	1,675,540
2026-07-03	15.550	16.450	15.470	16.210	16.010	2,632,745
2026-07-02	15.660	16.030	15.400	15.460	15.269	1,662,300
2026-07-01	15.800	15.950	15.360	15.600	15.408	1,873,369
2026-06-30	15.620	15.750	15.220	15.550	15.358	1,600,340
2026-06-29	15.420	15.650	15.030	15.520	15.329	1,806,700
2026-06-26	15.770	15.900	15.400	15.580	15.388	1,780,116
2026-06-25	16.160	16.360	15.750	15.970	15.773	1,696,680
2026-06-24	17.090	17.120	16.050	16.280	16.079	2,049,580
2026-06-23	16.610	17.320	16.450	16.970	16.761	1,839,138
2026-06-22	16.700	16.750	15.940	16.700	16.494	1,792,872
2026-06-18	16.790	17.020	16.520	16.650	16.445	1,533,780
2026-06-17	17.460	17.460	16.750	16.870	16.662	1,313,260
2026-06-16	17.470	17.650	17.050	17.220	17.008	1,493,960
2026-06-15	17.450	17.920	17.300	17.560	17.343	1,868,401
2026-06-12	16.910	17.420	16.740	17.300	17.087	2,080,262
2026-06-11	16.720	17.030	16.420	16.750	16.543	1,874,500
2026-06-10	17.400	17.400	16.760	16.980	16.771	1,726,704
2026-06-09	17.460	17.810	17.110	17.380	17.166	1,551,896
2026-06-08	18.060	18.550	17.110	17.490	17.274	1,951,776
2026-06-05	17.820	18.490	17.310	18.200	17.975	1,760,940
2026-06-04	17.990	18.300	17.680	17.830	17.610	1,387,740
2026-06-03	18.130	18.420	17.880	18.000	17.778	1,490,340
2026-06-02	18.750	18.950	18.040	18.140	17.916	2,085,117
2026-06-01	17.870	18.980	17.560	18.750	18.519	2,784,748
2026-05-29	19.190	19.540	18.540	18.660	18.430	1,505,700
2026-05-28	19.110	19.300	18.610	19.160	18.924	1,324,840
2026-05-27	19.410	19.730	18.880	19.020	18.785	1,555,791
2026-05-26	20.110	20.290	19.300	19.450	19.210	2,134,400
2026-05-25	20.680	20.970	20.020	20.290	20.040	1,678,520
2026-05-22	20.210	20.740	19.940	20.600	20.346	1,135,840
2026-05-21	20.930	21.200	20.100	20.110	19.862	1,775,797
2026-05-20	21.180	21.280	20.830	20.900	20.642	1,264,040
2026-05-19	21.330	21.420	20.900	21.290	21.027	1,142,094
2026-05-18	21.380	21.380	20.810	21.190	20.929	1,275,112
2026-05-15	21.300	21.560	21.040	21.080	20.820	1,374,687
2026-05-14	21.860	22.260	21.310	21.310	21.047	1,639,080
2026-05-13	21.520	21.850	21.300	21.800	21.531	1,448,739
2026-05-12	21.820	22.120	21.410	21.470	21.205	1,586,876
2026-05-11	21.900	21.900	21.410	21.820	21.551	1,397,264
2026-05-08	21.350	21.720	21.180	21.680	21.413	1,362,268
2026-05-07	21.330	21.470	21.160	21.350	21.087	1,564,180
2026-05-06	21.050	21.490	21.050	21.330	21.067	1,511,300
2026-04-30	20.920	21.030	20.720	20.990	20.731	1,416,238
2026-04-29	20.590	20.970	20.260	20.790	20.534	1,829,818
2026-04-28	21.050	21.060	20.320	20.570	20.316	2,571,795
2026-04-27	21.670	21.670	20.160	21.060	20.800	4,352,968
2026-04-24	23.100	23.280	22.700	23.200	22.914	1,434,740

← NewerPage 2 of 5 · 243 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.