Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.000	27.650	26.710	26.830	26.499	3,281,080
2025-07-24	27.000	28.270	26.710	26.950	26.618	5,658,580
2025-07-23	25.960	27.880	25.010	27.190	26.855	7,038,740
2025-07-22	24.770	27.590	24.420	25.890	25.571	8,011,820
2025-07-21	24.140	24.990	24.060	24.870	24.563	3,267,848
2025-07-18	24.740	24.740	23.750	24.210	23.911	3,095,160
2025-07-17	24.010	24.430	23.890	24.310	24.010	2,073,575
2025-07-16	24.380	24.490	23.960	24.000	23.704	2,400,900
2025-07-15	24.750	24.980	24.180	24.370	24.069	3,489,830
2025-07-14	25.930	26.290	24.600	24.720	24.415	6,460,123
2025-07-11	25.710	26.190	25.410	26.170	25.847	4,410,879
2025-07-10	25.230	26.100	25.000	25.700	25.383	5,594,200
2025-07-09	25.300	26.270	25.200	25.230	24.919	5,796,700
2025-07-08	25.950	26.660	25.250	25.500	25.185	5,426,580
2025-07-07	24.990	26.200	24.990	25.750	25.432	5,864,857
2025-07-04	25.330	25.340	24.480	24.980	24.672	4,960,000
2025-07-03	24.400	25.580	23.880	25.580	25.264	6,908,980
2025-07-02	24.600	24.850	24.000	24.520	24.218	4,294,393
2025-07-01	24.640	25.150	23.910	24.850	24.543	7,245,640
2025-06-30	24.010	24.800	23.480	24.640	24.336	8,559,100
2025-06-27	23.780	24.200	23.460	24.010	23.714	8,471,337
2025-06-26	23.010	25.250	23.010	23.800	23.506	15,273,070
2025-06-25	20.520	24.500	20.520	24.500	24.198	11,004,758
2025-06-24	19.880	20.500	19.670	20.420	20.168	1,833,823
2025-06-23	19.300	19.950	19.010	19.860	19.615	2,181,060
2025-06-20	20.600	21.200	19.500	19.510	19.269	3,925,720
2025-06-19	20.250	20.410	19.570	19.630	19.388	2,333,020
2025-06-18	20.810	20.960	20.230	20.340	20.089	1,991,120
2025-06-17	20.900	21.020	20.500	20.960	20.701	1,938,900
2025-06-16	20.610	21.130	20.610	20.890	20.632	1,933,300
2025-06-13	21.030	21.450	20.680	20.680	20.425	3,563,740
2025-06-12	20.780	21.240	20.500	21.170	20.909	2,781,700
2025-06-11	20.470	21.100	20.400	20.730	20.474	3,138,988
2025-06-10	21.700	21.700	20.180	20.470	20.217	5,679,159
2025-06-09	21.640	21.850	21.430	21.600	21.334	2,371,352
2025-06-06	21.530	21.840	21.230	21.530	21.264	2,536,415
2025-06-05	21.500	21.870	21.360	21.690	21.422	2,809,640
2025-06-04	21.960	21.960	21.350	21.500	21.235	3,179,940
2025-06-03	22.160	22.660	21.420	21.550	21.284	4,918,555
2025-05-30	22.340	22.560	22.050	22.160	21.887	3,527,340
2025-05-29	22.800	23.510	22.510	22.590	22.311	5,209,780
2025-05-28	23.380	23.630	22.690	22.780	22.499	5,481,923
2025-05-27	23.510	24.800	23.500	23.610	23.319	7,695,879
2025-05-26	23.820	24.680	22.880	24.150	23.852	10,259,780
2025-05-23	24.240	24.250	23.260	23.630	23.339	11,834,670
2025-05-22	22.560	22.920	21.700	22.110	21.837	6,092,500
2025-05-21	21.260	22.990	21.010	22.990	22.706	8,892,340
2025-05-20	21.650	22.210	21.260	21.260	20.998	4,625,840
2025-05-19	21.360	21.840	20.750	21.630	21.363	4,533,440
2025-05-16	21.230	21.840	21.030	21.660	21.393	4,412,543
2025-05-15	21.530	21.900	21.050	21.600	21.334	5,948,320
2025-05-14	22.470	22.470	21.160	21.500	21.235	8,232,959
2025-05-13	23.020	23.460	22.280	22.470	22.193	9,145,001
2025-05-12	21.780	23.980	21.530	23.470	23.180	12,652,884
2025-05-09	23.170	23.230	21.700	22.180	21.906	14,486,020
2025-05-08	20.100	23.400	19.730	23.400	23.111	9,529,432
2025-05-07	20.010	21.400	19.400	19.500	19.259	8,458,420
2025-05-06	18.330	19.630	18.330	19.630	19.388	5,669,092
2025-04-30	18.500	18.650	17.990	18.230	18.005	3,171,442
2025-04-29	25.420	26.450	25.420	26.150	18.131	3,234,000

← NewerPage 6 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.