Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.900	14.000	13.840	13.930	13.688	1,032,939
2023-10-31	14.070	14.150	13.780	13.970	13.727	1,838,904
2023-10-30	13.760	14.080	13.700	14.040	13.796	2,518,661
2023-10-27	13.420	13.840	13.260	13.790	13.551	2,339,798
2023-10-26	13.260	13.470	12.960	13.440	13.207	2,151,678
2023-10-25	13.290	13.370	13.050	13.300	13.069	2,046,669
2023-10-24	12.590	13.300	12.530	13.140	12.912	3,206,694
2023-10-23	12.850	13.000	12.370	12.500	12.283	3,272,188
2023-10-20	13.210	13.420	12.860	12.930	12.706	3,595,122
2023-10-19	13.190	13.730	13.080	13.410	13.177	2,979,329
2023-10-18	14.000	14.000	13.180	13.220	12.990	4,079,382
2023-10-17	14.510	14.550	13.910	14.120	13.875	6,466,386
2023-10-16	13.670	15.020	13.570	14.800	14.543	7,581,676
2023-10-13	13.810	13.880	13.550	13.590	13.354	2,104,980
2023-10-12	13.810	13.920	13.610	13.920	13.678	1,836,708
2023-10-11	13.670	13.830	13.570	13.760	13.521	1,551,968
2023-10-10	13.860	14.000	13.640	13.680	13.442	1,580,003
2023-10-09	13.980	14.150	13.810	13.870	13.629	2,217,097
2023-09-28	13.910	14.060	13.900	13.970	13.727	2,185,846
2023-09-27	13.830	14.020	13.710	13.940	13.698	1,163,567
2023-09-26	13.860	13.980	13.700	13.830	13.590	1,409,664
2023-09-25	13.990	14.070	13.800	13.890	13.649	1,500,056
2023-09-22	13.660	14.070	13.560	14.050	13.806	1,681,296
2023-09-21	13.800	13.950	13.660	13.700	13.462	1,544,372
2023-09-20	14.020	14.090	13.840	13.840	13.600	1,273,506
2023-09-19	14.360	14.390	13.880	13.940	13.698	2,230,551
2023-09-18	14.280	14.530	14.080	14.360	14.111	1,396,673
2023-09-15	14.510	14.510	14.260	14.280	14.032	1,504,252
2023-09-14	14.720	14.720	14.330	14.430	14.179	2,269,437
2023-09-13	15.010	15.020	14.550	14.740	14.484	1,524,675
2023-09-12	15.120	15.120	14.900	15.010	14.749	969,358
2023-09-11	15.030	15.150	14.830	15.080	14.818	1,532,606
2023-09-08	14.860	15.200	14.800	15.090	14.828	2,085,241
2023-09-07	15.400	15.410	14.870	14.900	14.641	1,676,226
2023-09-06	15.030	15.320	14.930	15.280	15.015	1,551,502
2023-09-05	15.120	15.390	14.970	15.070	14.808	2,188,730
2023-09-04	15.550	15.600	14.810	15.200	14.936	3,549,609
2023-09-01	15.750	15.780	15.310	15.540	15.270	2,511,523
2023-08-31	15.760	15.840	15.430	15.750	15.477	2,409,063
2023-08-30	15.770	15.860	15.600	15.750	15.477	1,698,044
2023-08-29	14.720	15.720	14.720	15.620	15.349	2,676,408
2023-08-28	15.250	15.440	14.770	14.770	14.514	2,722,081
2023-08-25	14.450	14.800	14.310	14.360	14.111	2,502,194
2023-08-24	14.470	14.560	14.110	14.340	14.091	2,508,569
2023-08-23	15.480	15.560	14.250	14.360	14.111	5,068,602
2023-08-22	15.700	15.900	15.410	15.870	15.594	1,536,619
2023-08-21	15.870	15.990	15.600	15.700	15.427	1,543,872
2023-08-18	15.630	16.160	15.500	15.880	15.604	2,021,932
2023-08-17	15.340	15.750	15.170	15.630	15.359	1,386,721
2023-08-16	15.410	15.580	15.340	15.340	15.074	1,010,632
2023-08-15	15.680	15.800	15.400	15.470	15.201	1,154,807
2023-08-14	15.520	15.880	15.410	15.670	15.398	1,825,908
2023-08-11	15.970	16.090	15.750	15.810	15.536	1,334,139
2023-08-10	16.390	16.580	16.300	16.300	15.575	1,755,740
2023-08-09	16.550	16.580	16.230	16.390	15.661	1,259,685
2023-08-08	16.990	16.990	16.360	16.550	15.814	2,652,089
2023-08-07	17.030	17.070	16.800	16.950	16.196	1,519,573
2023-08-04	17.040	17.160	16.860	16.910	16.158	1,640,665
2023-08-03	16.940	17.040	16.790	16.960	16.205	1,405,731
2023-08-02	17.050	17.160	16.880	16.970	16.215	1,142,727

← NewerPage 13 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.