Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.850	26.060	25.580	25.940	25.620	1,239,220
2026-01-20	26.330	26.370	25.670	25.940	25.620	1,908,760
2026-01-19	25.780	26.470	25.760	26.380	26.055	2,273,572
2026-01-16	26.000	26.100	25.730	25.880	25.561	1,564,200
2026-01-15	25.600	25.980	25.400	25.950	25.630	1,988,940
2026-01-14	25.770	25.950	25.250	25.600	25.284	2,717,302
2026-01-13	25.980	26.170	25.500	25.720	25.403	2,675,772
2026-01-12	25.480	25.990	25.300	25.980	25.660	3,205,744
2026-01-09	25.320	25.420	25.110	25.370	25.057	2,120,184
2026-01-08	24.870	25.350	24.770	25.260	24.948	2,066,462
2026-01-07	25.200	25.360	24.890	24.950	24.642	2,842,220
2026-01-06	25.210	25.750	25.010	25.440	25.126	2,859,580
2026-01-05	25.200	25.480	25.130	25.280	24.968	2,709,460
2025-12-31	26.200	26.200	25.140	25.180	24.869	3,301,256
2025-12-30	26.500	27.000	25.550	25.820	25.501	5,982,137
2025-12-29	29.870	29.870	27.460	27.500	27.161	10,183,898
2025-12-26	27.190	27.220	26.440	26.550	26.222	1,970,296
2025-12-25	25.900	27.250	25.610	27.080	26.746	4,228,628
2025-12-24	24.470	26.050	24.320	25.980	25.660	4,769,544
2025-12-23	24.620	25.000	24.360	24.470	24.168	1,198,136
2025-12-22	24.560	24.690	24.450	24.550	24.247	947,940
2025-12-19	24.090	24.470	24.090	24.440	24.139	1,072,415
2025-12-18	23.720	24.350	23.600	24.090	23.793	1,096,221
2025-12-17	23.690	23.880	23.200	23.760	23.467	1,072,900
2025-12-16	24.290	24.310	23.650	23.680	23.388	1,002,880
2025-12-15	24.300	24.730	24.170	24.300	24.000	809,493
2025-12-12	24.020	24.730	24.020	24.390	24.089	880,100
2025-12-11	24.550	24.590	24.100	24.150	23.852	1,088,940
2025-12-10	24.980	24.980	24.290	24.480	24.178	879,300
2025-12-09	24.740	25.080	24.650	24.780	24.474	856,903
2025-12-08	24.440	24.950	24.200	24.810	24.504	1,015,300
2025-12-05	23.970	24.370	23.610	24.360	24.059	838,180
2025-12-04	24.360	24.360	23.850	23.860	23.566	1,013,754
2025-12-03	24.550	24.760	24.150	24.300	24.000	1,024,100
2025-12-02	24.920	24.920	24.450	24.540	24.237	833,837
2025-12-01	24.760	25.040	24.700	24.720	24.415	974,040
2025-11-28	24.410	24.780	24.240	24.760	24.455	754,169
2025-11-27	24.400	24.670	24.120	24.490	24.188	825,668
2025-11-26	24.520	24.840	24.280	24.280	23.980	1,263,740
2025-11-25	24.990	25.150	24.640	24.660	24.356	1,146,840
2025-11-24	24.530	24.850	24.200	24.670	24.366	1,101,980
2025-11-21	25.140	25.400	24.050	24.230	23.931	1,825,754
2025-11-20	25.750	25.860	25.300	25.410	25.097	1,104,394
2025-11-19	26.310	26.380	25.630	25.660	25.343	1,562,100
2025-11-18	27.010	27.150	26.250	26.310	25.985	2,021,223
2025-11-17	27.300	27.420	26.550	27.170	26.835	2,474,663
2025-11-14	26.850	27.280	26.630	26.900	26.568	1,701,780
2025-11-13	27.050	27.400	26.550	26.970	26.637	2,372,784
2025-11-12	27.390	27.450	26.700	26.770	26.440	2,520,631
2025-11-11	27.460	27.980	27.160	27.600	27.260	3,910,250
2025-11-10	27.850	27.940	27.230	27.460	27.121	2,992,930
2025-11-07	28.030	28.700	27.340	27.850	27.506	6,658,042
2025-11-06	26.010	30.000	25.910	28.600	28.247	9,977,593
2025-11-05	25.610	26.070	25.550	26.000	25.679	908,320
2025-11-04	26.040	26.100	25.610	25.870	25.551	956,540
2025-11-03	25.910	26.150	25.700	26.040	25.719	1,061,337
2025-10-31	25.280	25.800	25.270	25.680	25.363	1,211,260
2025-10-30	25.850	25.880	25.300	25.300	24.988	1,320,740
2025-10-29	26.300	26.430	25.850	25.910	25.590	1,524,731
2025-10-28	26.800	26.900	26.200	26.300	25.976	1,841,702

← NewerPage 4 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.