Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.030	11.030	10.700	10.810	10.622	1,603,825
2024-04-29	10.600	10.940	10.550	10.920	10.730	2,616,640
2024-04-26	10.400	10.620	10.350	10.510	10.328	3,413,760
2024-04-25	10.280	10.590	10.180	10.480	10.298	3,612,700
2024-04-24	10.500	10.690	10.390	10.690	10.504	2,542,787
2024-04-23	11.160	11.160	10.300	10.490	10.308	6,397,372
2024-04-22	11.560	11.560	11.040	11.150	10.956	3,409,493
2024-04-19	11.530	11.690	11.390	11.610	11.408	2,054,134
2024-04-18	11.580	11.780	11.440	11.550	11.349	1,740,937
2024-04-17	11.260	11.550	11.230	11.510	11.310	2,180,780
2024-04-16	11.730	11.730	11.080	11.090	10.897	2,325,537
2024-04-15	12.080	12.120	11.550	11.700	11.497	2,450,210
2024-04-12	11.950	12.040	11.730	11.780	11.575	1,752,628
2024-04-11	11.940	12.130	11.860	11.930	11.723	1,462,953
2024-04-10	12.380	12.390	11.820	11.940	11.733	2,915,305
2024-04-09	12.190	12.420	12.190	12.360	12.145	1,742,396
2024-04-08	12.920	12.960	12.190	12.190	11.978	3,086,392
2024-04-03	13.260	13.310	12.820	12.820	12.597	2,841,534
2024-04-02	13.320	13.380	12.950	13.090	12.863	3,653,661
2024-04-01	12.700	13.440	12.660	13.330	13.099	5,027,146
2024-03-29	12.760	12.880	12.470	12.700	12.480	2,017,302
2024-03-28	12.550	13.040	12.340	12.860	12.637	4,016,577
2024-03-27	12.920	12.990	12.270	12.270	12.057	2,370,768
2024-03-26	12.810	12.990	12.500	12.720	12.499	3,445,497
2024-03-25	12.850	13.430	12.840	13.070	12.843	6,677,483
2024-03-22	12.710	12.750	12.400	12.600	12.381	1,686,973
2024-03-21	12.620	12.730	12.550	12.680	12.460	1,698,865
2024-03-20	12.600	12.650	12.500	12.620	12.401	1,346,429
2024-03-19	12.590	12.740	12.510	12.560	12.342	1,651,736
2024-03-18	12.450	12.640	12.380	12.590	12.371	2,134,903
2024-03-15	12.160	12.370	12.090	12.370	12.155	1,368,168
2024-03-14	12.330	12.520	12.080	12.220	12.008	1,614,854
2024-03-13	12.400	12.530	12.170	12.330	12.116	1,486,000
2024-03-12	12.270	12.450	12.170	12.390	12.175	2,061,019
2024-03-11	11.940	12.250	11.850	12.250	12.037	1,726,438
2024-03-08	11.780	11.960	11.690	11.890	11.684	1,218,115
2024-03-07	12.000	12.120	11.700	11.760	11.556	1,661,959
2024-03-06	11.670	12.130	11.640	11.900	11.693	1,526,666
2024-03-05	12.280	12.280	11.630	11.760	11.556	3,103,148
2024-03-04	12.280	12.350	12.070	12.240	12.028	1,497,944
2024-03-01	12.230	12.350	12.130	12.280	12.067	1,748,831
2024-02-29	11.850	12.320	11.780	12.290	12.077	2,114,072
2024-02-28	12.850	13.090	11.820	11.850	11.644	3,428,672
2024-02-27	12.350	12.880	12.330	12.850	12.627	2,791,452
2024-02-26	12.280	12.650	12.140	12.520	12.303	2,902,873
2024-02-23	12.200	12.390	12.100	12.370	12.155	1,640,388
2024-02-22	12.100	12.260	12.030	12.200	11.988	1,340,270
2024-02-21	11.920	12.340	11.820	12.130	11.919	1,803,909
2024-02-20	11.720	11.990	11.710	11.930	11.723	1,130,305
2024-02-19	11.770	12.220	11.710	11.900	11.693	2,537,675
2024-02-08	10.990	11.840	10.900	11.800	11.595	2,355,960
2024-02-07	10.810	11.170	10.580	10.760	10.573	1,851,953
2024-02-06	10.080	11.180	9.860	10.810	10.622	2,450,316
2024-02-05	10.810	10.810	9.740	10.230	10.052	2,725,936
2024-02-02	11.420	11.560	10.520	10.900	10.711	2,269,071
2024-02-01	11.680	11.790	11.280	11.420	11.222	2,196,856
2024-01-31	12.570	12.580	11.800	11.860	11.654	2,564,349
2024-01-30	12.960	12.960	12.450	12.570	12.352	2,309,062
2024-01-29	13.330	13.700	12.940	12.940	12.715	3,692,677
2024-01-26	13.350	13.800	13.070	13.160	12.932	3,093,246

← NewerPage 11 of 21 · 1,212 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.