Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.320	26.360	25.250	25.620	17.763	3,731,980
2025-04-25	26.500	26.780	25.570	26.340	18.262	3,903,480
2025-04-24	26.680	26.950	26.060	26.300	18.235	3,815,000
2025-04-23	26.500	27.370	26.230	26.600	18.443	5,316,220
2025-04-22	26.380	26.960	26.200	26.300	18.235	3,760,680
2025-04-21	24.740	26.740	24.740	26.550	18.408	6,087,900
2025-04-18	25.800	26.040	24.580	24.920	17.278	4,258,380
2025-04-17	25.970	26.210	25.660	25.870	17.937	3,532,340
2025-04-16	26.110	26.320	25.310	26.000	18.027	4,732,420
2025-04-15	27.000	27.150	25.690	25.950	17.992	5,375,020
2025-04-14	26.000	26.950	25.730	26.270	18.214	7,002,167
2025-04-11	24.170	26.240	24.170	25.580	17.735	7,875,700
2025-04-10	24.400	25.670	24.080	24.580	17.042	5,611,340
2025-04-09	22.330	24.180	20.390	23.930	16.592	6,520,172
2025-04-08	21.540	23.460	21.540	22.870	15.857	6,385,860
2025-04-07	24.800	25.000	21.460	21.460	14.879	8,875,756
2025-04-03	24.860	27.900	24.800	26.830	18.602	11,479,384
2025-04-02	25.300	25.450	24.870	25.130	17.424	2,972,060
2025-04-01	26.000	26.460	25.300	25.430	17.632	5,469,836
2025-03-31	25.160	26.450	24.990	25.870	17.937	6,488,020
2025-03-28	26.070	26.630	24.750	25.510	17.687	6,640,992
2025-03-27	25.500	25.550	24.560	24.940	17.292	3,479,420
2025-03-26	24.100	25.800	24.020	25.540	17.708	4,478,460
2025-03-25	24.090	24.460	23.710	24.180	16.765	2,612,464
2025-03-24	25.090	25.310	23.400	24.090	16.702	4,044,880
2025-03-21	25.160	25.400	24.800	25.100	17.403	2,876,300
2025-03-20	24.650	25.540	24.640	25.340	17.569	4,247,460
2025-03-19	24.700	25.080	24.460	24.760	17.167	2,963,828
2025-03-18	24.490	25.120	24.490	24.700	17.125	3,088,848
2025-03-17	24.360	24.500	24.090	24.490	16.980	2,453,500
2025-03-14	24.250	24.480	23.900	24.380	16.904	3,337,320
2025-03-13	24.050	24.260	23.530	24.200	16.779	3,091,151
2025-03-12	24.200	24.550	24.060	24.130	16.730	4,305,840
2025-03-11	23.880	24.060	23.500	24.040	16.668	3,630,900
2025-03-10	23.230	24.750	23.120	24.090	16.702	6,254,780
2025-03-07	23.230	23.260	22.860	23.160	16.058	2,573,340
2025-03-06	23.100	23.370	22.860	23.170	16.065	2,812,040
2025-03-05	22.970	23.030	22.400	23.000	15.947	1,676,780
2025-03-04	22.040	23.120	22.040	22.940	15.905	2,603,860
2025-03-03	22.040	22.770	21.950	22.280	15.448	2,626,821
2025-02-28	23.200	23.200	21.880	22.000	15.253	3,020,081
2025-02-27	23.610	23.650	22.670	23.060	15.988	2,834,300
2025-02-26	23.400	23.660	23.200	23.520	16.307	3,016,301
2025-02-25	22.960	23.870	22.910	23.470	16.273	3,768,800
2025-02-24	23.000	23.500	22.830	23.250	16.120	2,971,780
2025-02-21	23.000	23.180	22.660	23.080	16.002	2,982,561
2025-02-20	22.870	22.990	22.600	22.860	15.850	1,991,780
2025-02-19	22.430	23.060	22.370	22.930	15.898	2,773,820
2025-02-18	22.900	23.280	22.240	22.370	15.510	3,080,397
2025-02-17	22.280	22.830	22.280	22.820	15.822	2,702,420
2025-02-14	22.860	22.930	22.080	22.280	15.448	3,443,720
2025-02-13	23.140	23.380	22.800	22.800	15.808	3,243,643
2025-02-12	23.110	23.280	22.900	23.130	16.037	2,317,980
2025-02-11	23.630	23.630	22.980	23.080	16.002	2,169,440
2025-02-10	23.150	23.440	22.800	23.430	16.245	2,536,427
2025-02-07	23.060	23.440	22.730	23.170	16.065	3,963,960
2025-02-06	22.590	23.020	22.400	22.980	15.933	2,584,120
2025-02-05	22.540	22.800	22.400	22.590	15.662	2,444,540
2025-01-27	22.890	23.180	22.420	22.470	15.579	2,360,540
2025-01-24	22.200	22.840	22.000	22.820	15.822	3,152,900

← NewerPage 7 of 21 · 1,212 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.