Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.440	23.690	23.030	23.500	15.048	1,001,751
2022-02-08	23.100	24.130	23.040	23.450	15.016	1,615,661
2022-02-07	22.270	23.200	22.270	23.160	14.830	1,184,947
2022-01-28	22.330	22.450	21.600	22.100	14.151	838,551
2022-01-27	22.930	23.050	21.690	21.770	13.940	1,242,976
2022-01-26	22.550	23.300	22.100	22.920	14.676	1,283,409
2022-01-25	23.400	25.340	23.400	23.480	15.035	2,332,505
2022-01-24	23.470	23.470	22.880	23.330	14.939	687,794
2022-01-21	23.290	23.530	22.990	23.370	14.964	723,682
2022-01-20	24.640	24.640	23.130	23.310	14.926	2,334,360
2022-01-19	24.630	24.650	24.200	24.600	15.752	897,024
2022-01-18	24.720	24.720	24.310	24.350	15.592	1,367,766
2022-01-17	24.480	24.860	24.170	24.730	15.835	1,088,316
2022-01-14	24.780	25.010	24.160	24.280	15.547	1,407,488
2022-01-13	25.140	25.180	24.710	24.810	15.886	1,252,315
2022-01-12	25.000	25.250	24.730	25.130	16.091	1,513,359
2022-01-11	24.770	25.060	24.710	24.840	15.906	1,355,659
2022-01-10	24.690	24.780	24.260	24.640	15.778	1,008,929
2022-01-07	24.820	25.140	24.100	24.230	15.515	1,975,983
2022-01-06	24.500	25.120	24.500	24.970	15.989	1,488,575
2022-01-05	25.380	25.390	24.420	24.820	15.893	2,240,191
2022-01-04	25.000	25.410	24.850	25.380	16.251	2,109,993
2021-12-31	24.880	25.150	24.800	24.930	15.963	1,835,821
2021-12-30	25.260	25.360	24.850	24.910	15.951	2,818,020
2021-12-29	25.590	25.990	24.740	25.310	16.207	6,143,110
2021-12-28	24.510	28.800	24.510	26.630	17.052	8,351,119
2021-12-27	24.800	24.800	24.010	24.500	15.688	1,624,505
2021-12-24	25.980	26.540	24.730	24.750	15.848	2,644,238
2021-12-23	25.130	26.100	25.060	25.910	16.591	3,230,654
2021-12-22	26.000	26.240	25.500	25.570	16.373	2,549,604
2021-12-21	25.840	26.180	25.180	26.180	16.764	3,344,154
2021-12-20	27.500	27.800	26.000	26.020	16.661	5,164,656
2021-12-17	27.240	28.580	26.810	27.890	17.859	8,487,798
2021-12-16	27.100	27.490	26.500	27.210	17.423	3,864,021
2021-12-15	27.010	27.670	26.810	27.100	17.353	4,203,845
2021-12-14	26.880	27.480	26.610	27.350	17.513	4,378,586
2021-12-13	27.030	27.300	26.500	27.150	17.385	5,189,289
2021-12-10	28.380	28.390	26.840	27.310	17.487	8,151,491
2021-12-09	29.000	30.350	27.260	28.600	18.313	15,194,701
2021-12-08	24.500	28.700	24.200	28.700	18.377	12,398,922
2021-12-07	24.300	24.580	23.500	23.920	15.317	2,168,049
2021-12-06	25.910	26.300	24.080	24.420	15.637	4,334,443
2021-12-03	27.590	28.600	26.250	26.390	16.898	6,095,898
2021-12-02	26.730	27.490	25.990	27.230	17.436	6,599,229
2021-12-01	26.220	26.720	25.630	26.640	17.058	2,728,026
2021-11-30	26.190	26.970	25.980	26.190	16.770	2,981,151
2021-11-29	25.690	26.800	25.300	26.280	16.828	3,004,559
2021-11-26	26.060	26.770	26.010	26.080	16.700	3,206,994
2021-11-25	26.270	27.120	25.700	26.890	17.218	5,032,598
2021-11-24	25.720	26.700	25.520	26.310	16.847	3,849,594
2021-11-23	26.600	27.260	25.890	25.930	16.604	4,872,002
2021-11-22	25.370	25.760	24.940	25.570	16.373	2,868,906
2021-11-19	26.000	26.680	25.400	25.580	16.379	4,499,201
2021-11-18	25.000	26.600	24.820	25.890	16.578	4,347,323
2021-11-17	24.410	25.160	24.240	24.950	15.976	1,518,675
2021-11-16	25.410	25.450	24.300	24.430	15.643	1,999,081
2021-11-15	24.610	25.500	24.610	25.360	16.239	2,713,712
2021-11-12	25.260	25.700	24.360	24.980	15.995	3,438,698
2021-11-11	24.050	24.660	23.910	24.510	15.694	2,493,402
2021-11-10	24.670	24.670	23.660	24.170	15.477	2,057,407

← NewerPage 20 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.