Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.170	10.210	9.950	10.020	9.927	1,119,125
2024-07-26	10.070	10.230	10.050	10.150	10.055	733,988
2024-07-25	9.870	10.140	9.860	10.040	9.946	770,887
2024-07-24	10.020	10.180	9.930	9.980	9.887	859,799
2024-07-23	10.360	10.360	10.060	10.070	9.976	1,221,769
2024-07-22	10.410	10.500	10.300	10.370	10.273	720,498
2024-07-19	10.280	10.520	10.220	10.410	10.313	855,709
2024-07-18	10.280	10.360	10.120	10.290	10.194	996,992
2024-07-17	10.680	10.680	10.360	10.380	10.283	1,344,520
2024-07-16	10.620	10.700	10.510	10.660	10.561	1,080,637
2024-07-15	10.600	10.990	10.600	10.750	10.650	1,066,910
2024-07-12	10.660	10.750	10.510	10.670	10.570	1,317,385
2024-07-11	10.500	10.800	10.500	10.750	10.650	1,832,583
2024-07-10	10.640	10.660	10.460	10.490	10.392	967,537
2024-07-09	10.460	10.720	10.290	10.640	10.541	1,588,724
2024-07-08	10.500	10.600	10.270	10.480	10.382	1,705,349
2024-07-05	10.440	10.440	10.440	10.440	10.343	0
2024-07-04	10.860	10.980	10.380	10.440	10.343	2,463,564
2024-07-03	11.110	11.130	10.810	10.880	10.779	2,290,971
2024-07-02	11.180	11.340	11.100	11.150	11.046	1,459,060
2024-07-01	11.240	11.340	11.050	11.270	11.165	1,452,495
2024-06-28	11.080	11.490	11.010	11.190	11.086	2,317,489
2024-06-27	11.670	11.670	11.090	11.090	10.987	2,920,653
2024-06-26	11.330	11.720	11.310	11.680	11.571	2,270,187
2024-06-25	11.980	11.980	11.390	11.460	11.353	4,103,982
2024-06-24	12.000	12.450	11.880	11.880	11.769	5,035,441
2024-06-21	11.900	12.360	11.900	12.020	11.908	5,100,322
2024-06-20	12.040	12.800	12.040	12.090	11.977	7,867,326
2024-06-19	11.700	11.800	11.450	11.680	11.571	2,507,499
2024-06-18	11.800	11.900	11.670	11.720	11.611	2,792,983
2024-06-17	11.650	11.970	11.550	11.820	11.710	2,741,719
2024-06-14	11.640	11.780	11.480	11.710	11.601	2,972,930
2024-06-13	11.370	12.150	11.240	11.820	11.710	5,680,321
2024-06-12	11.200	11.600	11.180	11.480	11.373	3,043,789
2024-06-11	11.300	11.360	10.960	11.340	11.234	3,448,035
2024-06-07	11.300	11.610	11.090	11.390	11.284	4,222,303
2024-06-06	11.780	11.870	11.090	11.150	11.046	7,159,725
2024-06-05	12.500	12.700	11.800	12.000	11.888	11,064,782
2024-06-04	11.990	13.310	11.780	12.780	12.661	14,165,581
2024-06-03	11.620	12.280	11.620	11.780	11.670	10,405,844
2024-05-31	11.510	11.710	11.050	11.280	11.175	5,652,323
2024-05-30	10.880	11.010	10.810	10.820	10.719	689,823
2024-05-29	10.850	11.050	10.840	10.910	10.808	922,145
2024-05-28	10.890	11.020	10.770	10.950	10.848	1,362,646
2024-05-27	11.250	11.260	10.620	10.860	10.759	2,143,028
2024-05-24	10.980	11.310	10.960	11.100	10.907	2,540,528
2024-05-23	10.920	11.150	10.880	10.950	10.760	1,857,403
2024-05-22	10.910	11.050	10.810	10.990	10.799	1,466,451
2024-05-21	11.100	11.140	10.840	10.910	10.721	1,837,376
2024-05-20	11.410	11.430	11.010	11.110	10.917	3,810,455
2024-05-17	11.100	11.440	11.090	11.380	11.182	2,009,623
2024-05-16	11.150	11.300	10.970	11.170	10.976	2,432,462
2024-05-15	10.750	11.460	10.700	11.150	10.956	4,940,637
2024-05-14	10.880	10.950	10.720	10.830	10.642	1,477,481
2024-05-13	11.010	11.010	10.800	10.850	10.662	1,916,075
2024-05-10	11.450	11.450	11.060	11.100	10.907	1,480,080
2024-05-09	11.170	11.390	11.130	11.350	11.153	1,505,032
2024-05-08	11.430	11.430	11.120	11.160	10.966	1,952,234
2024-05-07	11.180	11.340	11.150	11.290	11.094	2,153,336
2024-05-06	10.900	11.150	10.900	11.140	10.947	2,054,020

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1000 CNY
2025-06-18	0.0668 CNY
2024-05-27	0.0900 CNY
2023-08-11	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.