Shenzhen Tongye Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.320	17.480	16.520	16.620	16.620	2,563,483
2026-10-21	17.680	17.830	17.190	17.600	17.600	1,530,707
2026-10-20	17.370	17.670	17.170	17.540	17.540	1,655,940
2026-10-19	17.990	18.170	16.950	17.410	17.410	2,337,873
2026-10-16	17.990	18.310	17.520	17.800	17.800	2,121,956
2026-10-15	17.500	18.400	17.240	17.750	17.750	2,664,640
2026-10-14	18.510	18.630	17.820	17.900	17.900	2,194,180
2026-10-13	17.810	18.570	16.880	18.490	18.490	3,586,643
2026-10-12	18.510	18.780	17.670	17.760	17.760	2,739,383
2026-10-09	19.230	19.480	18.000	18.430	18.430	3,880,379
2026-10-08	19.280	19.800	18.900	19.230	19.230	2,753,205
2026-09-30	19.420	19.690	19.080	19.350	19.350	3,389,784
2026-09-29	18.540	19.750	18.540	19.350	19.350	6,248,900
2026-09-28	18.980	19.080	18.060	18.970	18.970	5,802,898
2026-09-24	17.980	19.370	17.950	18.990	18.990	7,273,124
2026-09-23	17.850	18.400	17.530	18.080	18.080	3,804,993
2026-09-22	17.870	18.390	17.330	17.940	17.940	5,732,474
2026-09-21	16.360	17.990	16.140	17.870	17.870	5,215,952
2026-09-18	16.370	16.450	16.000	16.210	16.210	1,938,900
2026-09-17	16.130	16.250	15.600	16.210	16.210	2,127,280
2026-09-16	15.610	16.300	15.450	16.210	16.010	1,685,275
2026-09-15	16.420	16.420	15.670	15.700	15.506	1,453,300
2026-09-14	15.900	16.430	15.620	16.240	16.040	1,348,400
2026-09-11	16.400	16.550	15.660	15.950	15.753	1,415,500
2026-09-10	16.720	16.720	16.430	16.530	16.326	1,151,900
2026-09-09	16.900	17.050	16.690	16.820	16.613	1,201,753
2026-09-08	16.950	17.050	16.850	16.930	16.721	1,412,200
2026-09-07	17.040	17.150	16.710	16.940	16.731	1,355,540
2026-09-04	17.070	17.200	16.750	16.820	16.613	1,341,080
2026-09-03	17.280	17.480	16.910	17.110	16.899	1,305,740
2026-09-02	17.110	17.380	17.050	17.260	17.047	1,366,088
2026-09-01	17.300	17.460	17.130	17.290	17.077	1,705,218
2026-08-31	17.200	17.430	16.980	17.300	17.087	2,237,640
2026-08-28	17.510	17.510	17.250	17.300	17.087	1,747,571
2026-08-27	17.510	17.580	17.250	17.450	17.235	2,380,210
2026-08-26	17.270	17.830	17.150	17.670	17.452	3,176,498
2026-08-25	16.550	17.430	16.220	17.360	17.146	3,557,359
2026-08-24	16.420	16.990	16.360	16.540	16.336	2,789,747
2026-08-21	16.240	16.480	15.910	16.370	16.168	1,406,317
2026-08-20	16.050	16.390	15.910	16.310	16.109	1,014,350
2026-08-19	16.260	16.380	15.830	15.880	15.684	1,484,420
2026-08-18	16.560	16.560	16.180	16.400	16.198	1,081,340
2026-08-17	16.080	16.560	15.950	16.500	16.296	1,392,270
2026-08-14	16.330	16.430	15.980	16.090	15.892	1,044,782
2026-08-13	16.550	16.550	16.130	16.130	15.931	976,700
2026-08-12	16.240	16.480	16.080	16.440	16.237	1,068,968
2026-08-11	16.350	16.350	16.020	16.170	15.971	1,293,558
2026-08-10	15.930	16.370	15.630	16.290	16.089	1,592,230
2026-08-07	15.880	15.900	15.400	15.750	15.556	1,497,129
2026-08-06	15.650	15.920	15.450	15.860	15.664	1,882,520
2026-08-05	15.800	15.910	15.450	15.650	15.457	1,768,100
2026-08-04	15.920	15.940	15.620	15.740	15.546	1,406,540
2026-08-03	15.350	15.900	15.180	15.790	15.595	1,636,573
2026-07-31	15.120	15.290	14.880	15.180	14.993	1,483,005
2026-07-30	14.990	15.390	14.820	14.920	14.736	1,465,724
2026-07-29	14.480	15.180	14.480	15.140	14.953	1,578,540
2026-07-28	14.420	14.990	14.420	14.700	14.519	1,526,044
2026-07-27	14.000	14.880	13.910	14.570	14.390	1,544,400
2026-07-24	14.210	14.470	13.910	14.050	13.877	1,267,639
2026-07-23	13.740	14.380	13.530	14.320	14.143	1,614,200

Page 1 of 3 · 121 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.