Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.420	13.440	12.420	13.310	13.079	3,899,823
2024-01-24	12.380	12.560	11.970	12.360	12.145	1,886,245
2024-01-23	12.250	12.390	11.960	12.260	12.047	1,509,093
2024-01-22	13.100	13.100	12.080	12.130	11.919	2,019,463
2024-01-19	13.260	13.450	13.130	13.170	12.941	1,141,188
2024-01-18	13.450	13.640	12.900	13.320	13.089	2,615,977
2024-01-17	13.920	13.950	13.500	13.500	13.266	1,173,998
2024-01-16	14.300	14.310	13.660	13.850	13.610	1,717,510
2024-01-15	14.450	14.450	14.450	14.450	14.199	0
2024-01-12	14.470	14.720	14.410	14.450	14.199	1,202,877
2024-01-11	14.190	14.570	14.070	14.480	14.229	1,437,593
2024-01-10	14.140	14.360	13.780	14.200	13.953	1,472,712
2024-01-09	14.000	14.360	13.990	14.100	13.855	1,209,292
2024-01-08	14.430	14.460	13.990	14.020	13.777	2,292,170
2024-01-05	14.710	15.140	14.390	14.390	14.140	3,849,499
2024-01-04	14.750	14.780	14.560	14.620	14.366	1,331,862
2024-01-03	15.100	15.100	14.740	14.830	14.573	2,332,929
2024-01-02	15.350	15.350	15.080	15.110	14.848	2,736,288
2023-12-29	14.900	15.470	14.760	15.300	15.034	3,948,107
2023-12-28	14.660	15.030	14.490	14.860	14.602	2,284,215
2023-12-27	14.560	14.740	14.420	14.610	14.356	1,720,969
2023-12-26	14.770	14.770	14.430	14.540	14.288	2,174,272
2023-12-25	14.630	14.860	14.410	14.850	14.592	3,492,969
2023-12-22	14.780	14.990	14.540	14.680	14.425	3,118,080
2023-12-21	14.980	15.000	14.440	14.790	14.533	4,304,547
2023-12-20	14.380	15.080	14.200	14.960	14.700	8,445,911
2023-12-19	13.600	14.640	13.540	14.380	14.130	4,295,129
2023-12-18	13.800	13.800	13.560	13.630	13.393	1,311,460
2023-12-15	13.790	13.920	13.670	13.820	13.580	1,015,817
2023-12-14	13.890	14.140	13.780	13.790	13.551	1,808,543
2023-12-13	13.980	14.060	13.690	13.990	13.747	2,315,562
2023-12-12	13.950	13.990	13.830	13.950	13.708	1,256,120
2023-12-11	14.090	14.090	13.770	13.970	13.727	2,561,222
2023-12-08	14.190	14.390	14.110	14.130	13.885	2,485,934
2023-12-07	14.550	14.550	14.130	14.260	14.012	3,059,906
2023-12-06	14.100	14.840	14.010	14.480	14.229	3,469,457
2023-12-05	14.400	14.450	14.160	14.200	13.953	2,288,376
2023-12-04	14.000	14.630	13.910	14.430	14.179	2,653,309
2023-12-01	14.100	14.110	13.730	14.000	13.757	2,413,305
2023-11-30	14.480	14.500	14.000	14.130	13.885	1,912,918
2023-11-29	14.290	14.720	14.250	14.470	14.219	3,366,912
2023-11-28	13.960	14.320	13.880	14.270	14.022	1,966,252
2023-11-27	13.850	14.070	13.760	13.960	13.718	1,319,007
2023-11-24	14.240	14.300	13.800	13.840	13.600	1,848,732
2023-11-23	14.140	14.280	14.090	14.240	13.993	1,056,565
2023-11-22	14.210	14.380	14.120	14.130	13.885	1,429,942
2023-11-21	14.530	14.530	14.250	14.300	14.052	1,599,581
2023-11-20	14.250	14.500	14.070	14.460	14.209	1,674,621
2023-11-17	14.100	14.220	13.900	14.190	13.944	1,073,057
2023-11-16	14.290	14.340	14.080	14.080	13.836	1,164,157
2023-11-15	14.300	14.420	14.230	14.290	14.042	1,040,001
2023-11-14	14.220	14.420	14.140	14.270	14.022	1,449,310
2023-11-13	13.880	14.240	13.880	14.230	13.983	1,861,196
2023-11-10	13.900	14.060	13.830	13.960	13.718	1,370,240
2023-11-09	14.060	14.170	13.910	13.920	13.678	1,499,300
2023-11-08	14.090	14.180	13.970	14.060	13.816	1,553,300
2023-11-07	14.210	14.230	14.000	14.120	13.875	1,966,929
2023-11-06	14.030	14.240	13.890	14.220	13.973	2,799,181
2023-11-03	13.720	14.100	13.690	13.930	13.688	1,636,095
2023-11-02	13.930	14.050	13.670	13.690	13.452	1,352,060

← NewerPage 12 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.