Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.010	22.360	21.150	21.450	14.872	4,543,280
2024-10-29	23.340	23.520	22.200	22.210	15.399	5,204,920
2024-10-28	22.430	23.430	22.430	23.260	16.127	6,262,760
2024-10-25	21.740	22.300	21.740	22.010	15.260	2,464,980
2024-10-24	21.850	21.940	21.300	21.680	15.031	2,603,456
2024-10-23	22.460	22.460	21.790	22.010	15.260	3,867,220
2024-10-22	22.030	23.000	21.920	22.480	15.586	4,412,520
2024-10-21	21.980	22.480	21.670	22.090	15.316	4,463,760
2024-10-18	20.900	22.280	20.820	21.670	15.025	4,546,827
2024-10-17	21.330	21.550	20.860	20.900	14.491	2,856,700
2024-10-16	20.850	21.550	20.610	20.930	14.512	3,497,900
2024-10-15	21.550	21.880	20.900	20.970	14.539	3,963,680
2024-10-14	21.280	21.660	20.700	21.530	14.928	4,248,300
2024-10-11	22.200	22.420	20.350	20.700	14.352	5,675,724
2024-10-10	21.850	23.400	21.510	22.190	15.385	7,153,697
2024-10-09	24.710	24.800	21.250	21.340	14.796	9,396,963
2024-10-08	27.260	27.500	22.990	26.560	18.415	13,472,715
2024-09-30	21.130	24.130	20.600	23.450	16.259	12,464,187
2024-09-27	19.510	20.630	19.390	20.540	14.241	7,358,615
2024-09-26	19.100	19.350	18.760	19.350	13.416	4,609,056
2024-09-25	18.880	19.200	18.670	19.040	13.201	5,296,603
2024-09-24	18.250	18.660	17.890	18.660	12.938	3,204,320
2024-09-23	18.020	18.250	17.750	18.160	12.591	2,041,015
2024-09-20	18.510	18.510	17.830	18.040	12.508	2,613,331
2024-09-19	18.200	18.650	18.150	18.460	12.799	2,785,440
2024-09-18	18.060	18.200	17.660	18.120	12.494	2,340,800
2024-09-13	18.360	18.470	17.970	17.970	12.390	3,052,420
2024-09-12	18.650	18.930	18.350	18.390	12.680	3,061,844
2024-09-11	18.910	18.930	18.400	18.620	12.839	2,612,540
2024-09-10	18.600	19.120	18.440	18.890	13.025	3,758,300
2024-09-09	18.210	18.660	17.900	18.580	12.811	3,432,331
2024-09-06	18.760	19.150	18.310	18.310	12.625	4,183,900
2024-09-05	18.660	19.060	18.310	18.760	12.935	4,515,980
2024-09-04	18.470	18.760	18.260	18.330	12.639	3,459,716
2024-09-03	18.590	18.900	18.280	18.660	12.866	3,228,120
2024-09-02	19.030	19.480	18.570	18.700	12.894	4,170,180
2024-08-30	18.750	19.540	18.650	19.200	13.239	5,347,160
2024-08-29	18.520	18.930	18.060	18.910	13.039	3,319,771
2024-08-28	18.490	18.990	18.490	18.610	12.832	2,716,560
2024-08-27	19.000	19.120	18.430	18.500	12.756	3,044,531
2024-08-26	19.090	19.090	18.320	18.890	13.025	3,626,980
2024-08-23	18.900	19.000	18.390	18.600	12.825	3,933,811
2024-08-22	18.930	19.550	18.800	19.000	13.101	5,381,271
2024-08-21	18.910	19.240	18.520	19.100	13.170	6,230,840
2024-08-20	19.030	19.300	18.350	18.630	12.846	9,353,272
2024-08-19	19.500	20.660	19.500	20.060	13.832	10,255,945
2024-08-16	20.420	20.420	19.310	19.390	13.370	10,505,469
2024-08-15	19.710	21.530	18.910	20.750	14.307	15,886,180
2024-08-14	19.230	21.490	19.230	20.490	14.128	14,060,069
2024-08-13	19.120	19.520	18.700	19.450	13.411	6,243,020
2024-08-12	19.600	20.150	18.550	19.660	13.556	8,961,260
2024-08-09	18.960	19.560	18.950	19.280	13.294	6,785,634
2024-08-08	19.500	19.550	18.720	18.930	13.052	5,203,116
2024-08-07	19.460	19.830	19.290	19.480	13.432	5,887,901
2024-08-06	19.360	19.450	18.840	19.450	13.411	5,761,322
2024-08-05	20.000	20.170	18.920	19.000	13.101	8,575,285
2024-08-02	21.420	21.440	20.050	20.250	13.963	11,127,898
2024-08-01	21.080	22.070	20.810	21.900	15.100	16,276,446
2024-07-31	20.700	21.230	20.080	21.090	14.542	12,667,418
2024-07-30	21.610	21.660	20.670	20.860	14.383	12,989,961

← NewerPage 9 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.