Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.080	18.080	17.450	17.600	16.817	2,505,439
2023-05-04	18.220	18.310	17.780	18.100	17.295	2,778,389
2023-04-28	17.830	18.260	17.650	18.230	17.419	2,796,283
2023-04-27	17.690	18.000	17.510	17.730	16.941	2,535,693
2023-04-26	17.220	17.940	17.040	17.690	16.903	3,299,356
2023-04-25	17.970	17.970	17.000	17.230	16.463	3,814,672
2023-04-24	17.690	17.990	17.530	17.840	17.046	2,457,555
2023-04-21	18.100	18.260	17.610	17.620	16.836	3,172,345
2023-04-20	18.290	18.470	17.690	18.070	17.266	3,819,311
2023-04-19	18.220	18.530	18.220	18.380	17.562	2,500,693
2023-04-18	18.550	18.550	18.220	18.280	17.467	2,541,991
2023-04-17	18.520	18.750	18.180	18.480	17.658	5,605,297
2023-04-14	18.790	19.140	18.540	18.550	17.725	6,120,197
2023-04-13	20.940	21.280	18.720	18.830	17.992	16,107,595
2023-04-12	19.080	19.800	18.900	19.800	18.919	3,073,836
2023-04-11	18.740	19.180	18.650	19.070	18.222	3,208,508
2023-04-10	18.870	18.940	18.320	18.750	17.916	4,188,685
2023-04-07	18.900	19.330	18.840	18.880	18.040	3,569,962
2023-04-06	20.610	20.610	18.810	18.920	18.078	9,020,811
2023-04-04	20.790	21.350	20.600	20.650	19.731	4,364,265
2023-04-03	20.640	21.070	20.300	20.790	19.865	3,130,627
2023-03-31	20.260	21.280	20.000	20.580	19.664	5,138,704
2023-03-30	20.490	20.580	19.950	20.050	19.158	2,800,617
2023-03-29	20.920	21.000	20.250	20.540	19.626	3,117,342
2023-03-28	21.260	21.440	20.820	20.830	19.903	2,097,518
2023-03-27	21.480	21.480	20.970	21.040	20.104	2,965,910
2023-03-24	21.680	21.850	21.290	21.380	20.429	2,504,519
2023-03-23	21.480	22.000	21.400	21.490	20.534	2,699,853
2023-03-22	21.960	22.020	21.410	21.480	20.524	2,778,874
2023-03-21	21.840	22.070	21.340	21.960	20.983	3,138,983
2023-03-20	21.780	21.780	20.970	21.370	20.419	3,842,171
2023-03-17	20.600	22.200	20.310	21.510	20.553	6,133,174
2023-03-16	20.220	20.690	20.080	20.190	19.292	2,240,390
2023-03-15	19.950	20.770	19.910	20.220	19.320	2,336,096
2023-03-14	20.200	20.200	19.510	19.780	18.900	2,145,026
2023-03-13	20.030	20.240	19.900	20.100	19.206	1,775,813
2023-03-10	20.660	20.660	19.920	20.150	19.254	2,370,817
2023-03-09	20.540	20.840	20.360	20.580	19.664	1,817,001
2023-03-08	20.390	20.540	20.150	20.440	19.531	1,671,986
2023-03-07	21.000	21.270	20.400	20.450	19.540	2,059,309
2023-03-06	20.680	21.200	20.600	21.110	20.171	2,772,888
2023-03-03	20.670	20.970	20.420	20.740	19.817	1,808,840
2023-03-02	20.570	20.870	20.400	20.420	19.512	2,197,857
2023-03-01	20.650	20.790	20.330	20.670	19.750	2,605,782
2023-02-28	21.210	21.210	20.480	20.670	19.750	2,966,411
2023-02-27	21.270	21.420	20.830	21.000	20.066	2,988,389
2023-02-24	21.660	21.780	21.220	21.330	20.381	2,819,131
2023-02-23	21.720	22.080	21.390	21.820	20.849	3,089,471
2023-02-22	21.450	21.790	21.280	21.440	20.486	1,370,519
2023-02-21	21.560	22.240	21.280	21.600	20.639	2,349,729
2023-02-20	21.160	21.450	20.810	21.400	20.448	2,360,392
2023-02-17	21.310	21.520	21.080	21.390	20.438	2,839,864
2023-02-16	22.290	22.290	21.020	21.110	20.171	4,631,726
2023-02-15	22.610	22.760	22.190	22.210	21.222	2,062,895
2023-02-14	22.030	22.590	21.950	22.570	21.566	2,871,207
2023-02-13	21.730	22.420	21.570	22.030	21.050	3,180,645
2023-02-10	21.860	22.110	21.220	21.950	20.973	3,081,238
2023-02-09	20.970	22.030	20.880	21.930	20.954	3,381,942
2023-02-08	20.890	21.380	20.830	21.040	20.104	2,878,561
2023-02-07	20.900	21.110	20.510	20.800	19.875	2,943,801

← NewerPage 15 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.