Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.970	17.260	16.780	17.050	16.291	2,171,499
2023-07-31	17.240	17.270	16.930	17.000	16.244	2,334,551
2023-07-28	17.010	17.230	16.840	17.120	16.358	1,857,608
2023-07-27	17.610	17.640	16.940	17.040	16.282	3,177,119
2023-07-26	17.500	17.750	17.410	17.590	16.807	1,290,722
2023-07-25	17.470	17.590	17.220	17.590	16.807	1,396,592
2023-07-24	17.170	17.690	16.900	17.340	16.569	2,457,733
2023-07-21	17.390	17.390	17.120	17.290	16.521	1,133,819
2023-07-20	17.500	17.580	17.230	17.260	16.492	1,664,352
2023-07-19	18.030	18.050	17.330	17.420	16.645	3,022,043
2023-07-18	18.280	18.280	17.860	17.930	17.132	2,214,354
2023-07-17	17.950	18.310	17.710	18.250	17.438	2,990,558
2023-07-14	18.300	18.300	17.960	18.020	17.218	1,544,883
2023-07-13	17.850	18.280	17.820	18.160	17.352	2,328,130
2023-07-12	18.120	18.120	17.800	17.820	17.027	1,537,973
2023-07-11	17.810	18.280	17.720	18.150	17.343	1,855,840
2023-07-10	17.960	17.980	17.640	17.720	16.932	1,991,223
2023-07-07	17.990	18.050	17.800	17.890	17.094	2,056,829
2023-07-06	18.200	18.250	17.970	18.030	17.228	1,889,402
2023-07-05	18.180	18.540	18.050	18.190	17.381	3,714,537
2023-07-04	18.350	18.400	18.120	18.190	17.381	2,767,279
2023-07-03	18.550	18.650	18.080	18.280	17.467	3,415,102
2023-06-30	18.120	18.690	18.120	18.540	17.715	2,716,961
2023-06-29	18.100	18.270	17.940	18.190	17.381	1,745,763
2023-06-28	17.970	18.140	17.610	18.030	17.228	2,022,965
2023-06-27	17.680	18.100	17.570	18.000	17.199	1,969,119
2023-06-26	17.800	18.170	17.490	17.490	16.712	2,277,397
2023-06-21	18.310	18.450	17.880	17.910	17.113	2,257,437
2023-06-20	18.010	18.500	17.910	18.290	17.476	3,466,385
2023-06-19	17.660	18.260	17.660	18.130	17.323	2,747,625
2023-06-16	17.950	17.950	17.590	17.730	16.941	1,983,707
2023-06-15	17.320	18.460	17.230	17.770	16.979	4,215,680
2023-06-14	17.260	17.360	17.090	17.280	16.511	1,547,487
2023-06-13	17.090	17.330	16.920	17.250	16.483	1,493,028
2023-06-12	17.200	17.200	16.860	17.110	16.349	1,359,855
2023-06-09	17.000	17.070	16.770	17.020	16.263	1,791,905
2023-06-08	17.550	17.560	16.920	17.030	16.272	2,436,062
2023-06-07	17.510	17.800	17.420	17.500	16.721	1,366,491
2023-06-06	18.070	18.070	17.430	17.500	16.721	2,231,355
2023-06-05	17.720	18.440	17.720	17.970	17.171	2,111,397
2023-06-02	17.900	17.980	17.660	17.830	17.037	1,607,134
2023-06-01	17.500	17.950	17.440	17.720	16.932	1,968,670
2023-05-31	17.960	18.020	17.610	17.640	16.855	1,841,210
2023-05-30	18.020	18.030	17.560	17.880	17.085	2,785,475
2023-05-29	18.200	18.310	17.880	17.980	17.180	1,808,945
2023-05-26	18.130	18.330	17.800	18.120	17.314	1,608,468
2023-05-25	18.130	18.500	17.870	18.160	17.352	2,515,290
2023-05-24	18.110	18.360	17.920	18.220	17.409	1,914,130
2023-05-23	18.420	18.500	18.190	18.190	17.381	1,590,512
2023-05-22	17.950	18.440	17.910	18.360	17.543	2,200,547
2023-05-19	17.820	18.220	17.670	18.060	17.257	1,402,629
2023-05-18	18.270	18.290	17.830	17.940	17.142	1,837,462
2023-05-17	17.340	18.210	17.260	18.080	17.276	3,364,197
2023-05-16	17.430	17.530	17.230	17.340	16.569	1,894,040
2023-05-15	17.050	17.490	17.000	17.420	16.645	2,049,219
2023-05-12	17.450	17.580	17.130	17.150	16.387	1,989,304
2023-05-11	17.440	17.680	17.200	17.470	16.693	1,861,642
2023-05-10	17.840	17.930	17.290	17.450	16.674	3,130,328
2023-05-09	17.880	18.620	17.530	17.900	17.104	4,464,200
2023-05-08	17.560	17.960	17.460	17.880	17.085	2,348,272

← NewerPage 14 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.