Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.690 | 5.790 | 5.650 | 5.700 | 5.700 | 15,740,753 |
| 2021-11-09 | 5.560 | 5.730 | 5.550 | 5.700 | 5.700 | 17,771,976 |
| 2021-11-08 | 5.400 | 5.620 | 5.400 | 5.600 | 5.600 | 15,443,851 |
| 2021-11-05 | 5.510 | 5.620 | 5.500 | 5.550 | 5.550 | 14,452,692 |
| 2021-11-04 | 5.500 | 5.540 | 5.470 | 5.510 | 5.510 | 11,054,221 |
| 2021-11-03 | 5.480 | 5.580 | 5.470 | 5.490 | 5.490 | 9,024,648 |
| 2021-11-02 | 5.480 | 5.550 | 5.350 | 5.530 | 5.530 | 15,995,711 |
| 2021-11-01 | 5.420 | 5.600 | 5.370 | 5.480 | 5.480 | 13,384,078 |
| 2021-10-29 | 5.360 | 5.450 | 5.350 | 5.420 | 5.420 | 10,582,242 |
| 2021-10-28 | 5.460 | 5.470 | 5.330 | 5.340 | 5.340 | 11,800,242 |
| 2021-10-27 | 5.570 | 5.580 | 5.450 | 5.450 | 5.450 | 14,188,253 |
| 2021-10-26 | 5.650 | 5.690 | 5.550 | 5.570 | 5.570 | 11,108,836 |
| 2021-10-25 | 5.660 | 5.670 | 5.610 | 5.650 | 5.650 | 7,256,078 |
| 2021-10-22 | 5.710 | 5.730 | 5.630 | 5.640 | 5.640 | 9,091,700 |
| 2021-10-21 | 5.730 | 5.780 | 5.700 | 5.720 | 5.720 | 8,649,830 |
| 2021-10-20 | 5.700 | 5.780 | 5.680 | 5.740 | 5.740 | 9,252,115 |
| 2021-10-19 | 5.720 | 5.740 | 5.660 | 5.680 | 5.680 | 8,939,831 |
| 2021-10-18 | 5.710 | 5.730 | 5.610 | 5.730 | 5.730 | 15,956,698 |
| 2021-10-15 | 5.790 | 5.810 | 5.690 | 5.700 | 5.700 | 12,075,710 |
| 2021-10-14 | 5.800 | 5.810 | 5.750 | 5.780 | 5.780 | 9,989,885 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-02 | 0.0110 CNY |
| 2020-07-09 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.