Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.100	23.280	22.700	23.200	22.914	1,434,740
2026-04-23	23.510	23.550	23.000	23.060	22.776	1,506,617
2026-04-22	23.420	23.590	23.210	23.460	23.171	1,247,593
2026-04-21	23.850	23.880	23.400	23.590	23.299	1,358,900
2026-04-20	24.100	24.190	23.740	23.850	23.556	1,882,500
2026-04-17	24.210	24.440	23.800	23.980	23.684	1,742,800
2026-04-16	24.000	24.480	23.910	24.290	23.990	1,790,180
2026-04-15	24.080	24.180	23.880	23.990	23.694	1,593,100
2026-04-14	24.000	24.160	23.520	24.060	23.763	2,110,740
2026-04-13	23.550	23.680	22.980	23.600	23.309	1,898,648
2026-04-10	23.230	23.630	23.230	23.330	23.042	1,681,638
2026-04-09	23.390	23.390	22.880	23.100	22.815	2,213,240
2026-04-08	23.240	23.650	23.030	23.530	23.240	3,130,474
2026-04-07	22.780	23.150	22.500	22.690	22.410	2,636,101
2026-04-03	24.150	24.250	22.850	22.850	22.568	3,854,121
2026-04-02	25.040	25.040	23.900	24.120	23.822	5,787,519
2026-04-01	27.220	27.320	25.080	25.500	25.185	8,906,286
2026-03-31	24.080	27.990	24.080	27.490	27.151	10,437,577
2026-03-30	23.700	24.380	23.320	23.990	23.694	2,585,232
2026-03-27	23.060	24.190	22.970	23.890	23.595	2,463,868
2026-03-26	23.350	23.670	22.820	22.950	22.667	943,300
2026-03-25	23.050	23.590	23.020	23.350	23.062	1,080,840
2026-03-24	22.730	23.160	22.160	23.050	22.766	1,501,300
2026-03-23	23.280	23.280	21.860	22.070	21.798	1,622,180
2026-03-20	24.340	24.500	23.450	23.520	23.230	1,126,540
2026-03-19	24.880	24.880	24.050	24.100	23.803	1,191,860
2026-03-18	24.900	25.050	24.510	24.920	24.613	952,200
2026-03-17	25.200	25.370	24.680	24.690	24.385	1,331,440
2026-03-16	25.050	25.250	24.820	25.210	24.899	1,098,040
2026-03-13	25.030	25.500	24.820	25.050	24.741	1,358,740
2026-03-12	25.820	25.930	25.000	25.030	24.721	1,694,780
2026-03-11	26.970	26.970	25.710	25.850	25.531	2,300,720
2026-03-10	25.900	26.730	25.890	26.530	26.203	1,851,340
2026-03-09	26.020	26.050	25.230	25.690	25.373	1,361,740
2026-03-06	25.480	26.400	25.480	26.290	25.966	1,687,913
2026-03-05	25.920	26.170	25.220	25.400	25.087	1,391,017
2026-03-04	24.690	25.350	24.610	24.900	24.593	1,866,520
2026-03-03	26.990	27.100	25.150	25.190	24.879	2,438,023
2026-03-02	27.640	28.050	26.600	26.680	26.351	3,111,263
2026-02-27	28.060	28.140	27.500	28.080	27.734	1,472,520
2026-02-26	28.200	28.500	27.880	28.090	27.743	1,364,417
2026-02-25	28.260	28.650	28.030	28.240	27.892	1,710,640
2026-02-24	27.850	28.270	27.300	28.270	27.921	2,426,820
2026-02-13	27.800	28.260	27.510	27.750	27.408	2,190,103
2026-02-12	28.020	28.150	27.600	27.720	27.378	2,069,491
2026-02-11	27.790	28.590	27.600	28.070	27.724	3,091,980
2026-02-10	27.610	28.050	27.550	27.760	27.418	3,050,688
2026-02-09	26.700	28.400	26.460	27.820	27.477	5,711,216
2026-02-06	25.330	27.280	25.090	26.690	26.361	4,417,520
2026-02-05	25.580	25.760	25.330	25.430	25.116	981,768
2026-02-04	25.330	25.780	25.160	25.580	25.264	1,645,948
2026-02-03	24.900	25.300	24.900	25.280	24.968	1,202,960
2026-02-02	24.800	25.390	24.750	24.830	24.524	1,271,820
2026-01-30	24.850	25.090	24.420	25.000	24.692	1,428,371
2026-01-29	25.520	25.520	24.760	24.800	24.494	1,498,580
2026-01-28	25.600	25.610	25.100	25.180	24.869	1,230,120
2026-01-27	26.050	26.050	24.810	25.630	25.314	1,788,163
2026-01-26	26.380	26.400	25.560	25.830	25.511	1,708,431
2026-01-23	26.330	26.330	26.030	26.290	25.966	1,810,780
2026-01-22	26.100	26.150	25.920	26.030	25.709	1,115,360

← NewerPage 3 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.