Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.490	22.860	22.080	22.190	15.385	3,239,419
2025-01-22	22.580	22.730	22.150	22.340	15.489	2,325,919
2025-01-21	22.520	22.740	22.010	22.590	15.662	3,122,420
2025-01-20	22.190	22.670	21.700	22.520	15.614	4,962,161
2025-01-17	21.520	21.590	21.110	21.310	14.775	2,499,280
2025-01-16	21.830	21.890	21.390	21.520	14.921	2,561,580
2025-01-15	22.390	22.500	21.620	21.710	15.052	2,587,060
2025-01-14	21.000	22.220	21.000	22.160	15.364	3,749,281
2025-01-13	21.030	21.240	20.010	20.860	14.463	3,073,284
2025-01-10	22.420	22.540	20.990	21.070	14.609	4,628,684
2025-01-09	22.540	22.790	21.920	22.160	15.364	3,789,324
2025-01-08	23.100	23.290	21.600	22.660	15.711	5,727,303
2025-01-07	22.130	23.320	21.800	23.290	16.148	6,113,751
2025-01-06	22.000	22.940	20.400	22.330	15.482	7,101,367
2025-01-03	25.980	27.100	22.500	23.490	16.286	11,329,259
2025-01-02	25.090	26.190	23.720	26.130	18.117	7,733,915
2024-12-31	26.340	26.450	24.640	25.200	17.472	7,272,225
2024-12-30	27.300	27.680	25.770	26.810	18.588	9,445,990
2024-12-27	26.260	28.380	25.700	27.930	19.365	14,626,150
2024-12-26	25.300	26.780	24.800	26.540	18.401	12,451,265
2024-12-25	28.500	28.750	25.390	26.030	18.048	16,899,741
2024-12-24	22.910	27.180	22.910	27.180	18.845	8,000,297
2024-12-23	24.250	24.990	22.630	22.650	15.704	4,191,320
2024-12-20	24.340	24.600	24.000	24.430	16.938	4,470,900
2024-12-19	23.580	24.120	23.120	24.090	16.702	3,622,084
2024-12-18	22.820	24.180	22.310	23.810	16.508	4,426,940
2024-12-17	24.280	24.300	22.840	22.990	15.940	4,430,167
2024-12-16	23.420	24.180	23.260	24.180	16.765	4,321,527
2024-12-13	23.680	23.720	23.180	23.220	16.099	1,782,060
2024-12-12	23.670	23.840	23.400	23.760	16.474	2,109,240
2024-12-11	23.870	23.970	23.400	23.650	16.397	2,446,171
2024-12-10	24.390	24.770	23.800	23.840	16.529	3,395,883
2024-12-09	23.710	24.060	23.530	23.880	16.557	2,550,238
2024-12-06	24.240	24.250	23.370	23.580	16.349	2,753,626
2024-12-05	23.370	24.120	23.370	23.970	16.619	3,461,491
2024-12-04	23.700	24.160	23.380	23.620	16.377	3,405,956
2024-12-03	23.380	24.220	23.220	23.960	16.612	4,199,508
2024-12-02	23.200	23.730	23.120	23.380	16.210	2,922,500
2024-11-29	22.770	23.240	22.430	22.960	15.919	2,880,186
2024-11-28	22.660	22.870	22.510	22.640	15.697	2,144,380
2024-11-27	22.180	22.780	21.300	22.680	15.725	2,871,540
2024-11-26	22.300	22.650	22.000	22.150	15.357	1,936,480
2024-11-25	22.210	22.300	21.650	22.300	15.461	2,583,140
2024-11-22	23.460	23.620	21.890	21.990	15.246	4,234,300
2024-11-21	24.280	24.280	23.240	23.500	16.293	3,976,978
2024-11-20	24.000	24.380	23.700	24.060	16.682	4,806,310
2024-11-19	23.410	24.180	22.850	24.120	16.723	5,046,855
2024-11-18	23.200	24.140	22.260	23.670	16.411	5,532,660
2024-11-15	24.250	24.250	23.200	23.200	16.085	4,875,640
2024-11-14	24.900	25.000	23.940	24.250	16.813	8,651,059
2024-11-13	23.330	27.380	23.250	25.810	17.895	10,255,516
2024-11-12	23.000	24.510	22.800	23.650	16.397	8,884,540
2024-11-11	22.330	22.950	22.330	22.930	15.898	3,822,835
2024-11-08	22.910	23.180	22.330	22.460	15.572	3,916,547
2024-11-07	22.190	22.800	22.080	22.720	15.753	4,069,660
2024-11-06	22.730	22.880	21.970	22.200	15.392	4,523,680
2024-11-05	21.520	22.250	21.520	22.060	15.295	3,051,580
2024-11-04	20.650	21.620	20.650	21.580	14.962	2,595,740
2024-11-01	22.300	22.340	20.800	20.870	14.470	4,007,780
2024-10-31	21.660	22.220	21.530	22.060	15.295	4,422,041

← NewerPage 8 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.