Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.950	27.140	26.730	26.960	26.627	1,403,560
2025-10-24	26.650	27.080	26.400	26.760	26.430	1,726,760
2025-10-23	26.260	27.180	26.260	26.670	26.341	2,101,680
2025-10-22	26.570	26.880	26.260	26.360	26.035	1,405,300
2025-10-21	25.920	26.500	25.800	26.470	26.143	1,234,680
2025-10-20	25.610	26.180	25.610	25.940	25.620	969,519
2025-10-17	26.010	26.280	25.430	25.500	25.185	1,241,140
2025-10-16	26.660	26.840	26.050	26.090	25.768	1,304,060
2025-10-15	26.040	26.640	25.820	26.530	26.203	1,515,670
2025-10-14	26.660	26.970	25.940	26.030	25.709	1,553,099
2025-10-13	25.500	26.550	24.630	26.490	26.163	1,666,480
2025-10-10	26.540	27.090	26.540	26.720	26.390	1,228,920
2025-10-09	27.000	27.120	26.600	26.630	26.301	2,137,280
2025-09-30	27.370	27.400	27.000	27.000	26.667	1,351,840
2025-09-29	27.300	27.500	26.650	27.230	26.894	1,374,000
2025-09-26	27.240	27.790	27.070	27.300	26.963	1,315,029
2025-09-25	27.220	28.150	27.060	27.240	26.904	2,300,263
2025-09-24	26.890	27.260	26.680	27.220	26.884	1,607,024
2025-09-23	27.940	28.000	26.100	26.910	26.578	3,243,616
2025-09-22	27.790	27.970	27.110	27.940	27.595	1,660,540
2025-09-19	28.890	28.890	27.660	27.660	27.319	2,239,480
2025-09-18	30.090	30.110	28.600	28.790	28.435	3,522,109
2025-09-17	28.960	30.100	28.700	29.960	29.590	4,364,262
2025-09-16	28.640	28.990	28.420	28.960	28.603	2,049,414
2025-09-15	28.380	29.420	28.380	28.630	28.277	2,353,820
2025-09-12	28.620	28.880	28.230	28.310	27.961	1,918,701
2025-09-11	28.350	28.680	27.910	28.620	28.267	2,632,100
2025-09-10	28.350	28.570	28.050	28.210	27.862	1,538,171
2025-09-09	28.850	29.100	28.300	28.360	28.010	1,959,945
2025-09-08	28.490	29.060	28.200	28.900	28.543	1,929,420
2025-09-05	27.990	28.490	27.610	28.480	28.129	2,002,040
2025-09-04	28.210	28.820	27.410	28.030	27.684	2,406,300
2025-09-03	28.860	29.230	28.000	28.070	27.724	2,112,100
2025-09-02	29.510	29.630	28.510	29.000	28.642	2,429,799
2025-09-01	29.940	30.290	29.500	29.510	29.146	2,937,912
2025-08-29	31.000	31.260	30.100	30.110	29.739	2,342,163
2025-08-28	31.070	31.710	29.910	30.540	30.163	4,960,540
2025-08-27	30.150	32.660	29.480	31.980	31.585	8,337,802
2025-08-26	31.200	31.200	30.090	30.270	29.897	3,349,974
2025-08-25	30.720	31.670	30.720	30.900	30.519	5,302,035
2025-08-22	30.700	30.980	30.100	30.340	29.966	5,213,854
2025-08-21	31.830	32.860	30.290	30.580	30.203	6,884,947
2025-08-20	34.040	34.500	31.480	31.850	31.457	9,863,356
2025-08-19	41.030	41.030	33.710	35.380	34.944	16,228,041
2025-08-18	34.150	37.800	33.690	36.200	35.753	6,627,683
2025-08-15	33.580	34.400	33.300	33.900	33.482	2,697,581
2025-08-14	34.190	34.450	33.300	33.300	32.889	3,190,941
2025-08-13	34.190	34.660	33.380	34.450	34.025	4,669,523
2025-08-12	35.400	37.000	33.600	34.200	33.778	7,222,220
2025-08-11	33.900	36.790	33.100	35.250	34.815	7,480,457
2025-08-08	33.400	34.640	33.120	33.810	33.393	6,075,524
2025-08-07	34.300	34.390	32.540	33.440	33.027	5,724,180
2025-08-06	34.880	35.000	33.230	33.820	33.403	10,098,987
2025-08-05	28.300	33.920	28.000	33.920	33.502	10,067,732
2025-08-04	26.850	28.750	26.330	28.270	27.921	3,825,840
2025-08-01	26.650	27.200	26.340	26.800	26.469	1,941,620
2025-07-31	27.640	27.970	26.630	26.780	26.450	2,760,540
2025-07-30	28.260	28.440	27.260	27.710	27.368	3,378,500
2025-07-29	28.390	28.890	28.080	28.300	27.951	3,368,419
2025-07-28	26.640	28.750	26.470	28.510	28.158	4,812,420

← NewerPage 5 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.