Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.530	20.970	20.320	20.790	19.865	3,560,054
2023-02-03	20.560	20.650	20.250	20.480	19.569	2,579,470
2023-02-02	20.490	21.000	20.360	20.550	19.636	3,154,200
2023-02-01	20.300	20.500	20.000	20.490	19.578	3,423,188
2023-01-31	19.700	20.330	19.700	20.180	19.282	4,262,866
2023-01-30	19.500	20.260	19.230	19.770	18.890	5,390,701
2023-01-20	18.900	19.480	18.670	19.150	18.298	3,937,190
2023-01-19	18.500	18.900	18.210	18.730	17.897	3,261,874
2023-01-18	18.050	18.800	18.020	18.600	17.772	3,243,751
2023-01-17	18.120	18.460	17.850	18.160	17.352	2,996,100
2023-01-16	18.090	18.730	18.000	18.110	17.304	5,812,703
2023-01-13	18.370	18.420	17.710	17.830	17.037	2,858,978
2023-01-12	18.420	18.560	18.020	18.040	17.237	4,046,745
2023-01-11	19.890	19.890	18.280	18.330	17.514	7,962,798
2023-01-10	19.950	20.130	19.800	19.940	19.053	2,358,634
2023-01-09	19.890	20.270	19.720	20.130	19.234	3,296,664
2023-01-06	19.520	20.500	19.490	19.790	18.910	3,927,252
2023-01-05	19.270	19.660	19.150	19.490	18.623	2,322,468
2023-01-04	19.280	20.140	18.860	19.330	18.470	5,732,353
2023-01-03	18.020	19.200	17.940	19.000	18.155	2,777,140
2022-12-30	17.950	18.230	17.730	18.060	17.257	1,683,201
2022-12-29	17.240	18.320	17.050	17.950	17.151	3,061,677
2022-12-28	17.500	17.780	17.170	17.260	16.492	1,556,569
2022-12-27	17.410	17.650	17.230	17.540	16.760	2,123,039
2022-12-26	16.970	17.380	16.830	17.330	16.559	2,935,623
2022-12-23	17.270	17.270	16.750	17.050	16.291	1,731,994
2022-12-22	17.790	17.790	17.000	17.130	16.368	1,992,637
2022-12-21	18.100	18.180	17.450	17.610	16.827	2,901,796
2022-12-20	18.770	18.770	17.830	18.090	17.285	2,979,762
2022-12-19	19.050	19.070	18.480	18.700	17.868	2,036,528
2022-12-16	20.020	20.020	18.920	19.070	18.222	2,853,311
2022-12-15	20.300	20.360	19.800	20.200	19.301	1,466,627
2022-12-14	19.990	20.370	19.910	20.200	19.301	1,404,247
2022-12-13	20.450	20.720	19.880	19.990	19.101	1,526,545
2022-12-12	20.650	20.980	20.310	20.610	19.693	1,949,306
2022-12-09	21.270	21.390	20.750	20.850	19.922	2,028,377
2022-12-08	20.730	21.570	20.400	21.270	20.324	2,489,676
2022-12-07	20.320	20.760	19.910	20.600	19.683	2,031,527
2022-12-06	20.100	20.580	19.800	20.360	19.454	2,765,157
2022-12-05	20.660	20.770	19.750	20.310	19.406	3,715,349
2022-12-02	20.030	21.230	20.030	20.660	19.741	3,425,436
2022-12-01	20.290	20.820	19.950	20.180	19.282	3,837,186
2022-11-30	20.390	20.590	19.860	20.000	19.110	3,115,161
2022-11-29	20.890	21.260	20.230	20.300	19.397	4,457,985
2022-11-28	21.360	22.140	20.890	21.080	20.142	3,420,557
2022-11-25	22.500	22.870	21.270	21.440	20.486	4,427,484
2022-11-24	21.050	23.110	20.800	22.720	21.709	5,437,510
2022-11-23	21.460	21.790	20.460	21.050	20.113	3,298,684
2022-11-22	21.560	22.410	21.250	21.460	20.505	4,160,565
2022-11-21	20.950	21.490	20.650	21.380	20.429	3,356,339
2022-11-18	21.770	21.790	21.020	21.040	20.104	3,166,599
2022-11-17	21.990	22.050	20.870	21.600	20.639	5,929,624
2022-11-16	19.990	22.710	19.990	21.590	20.629	9,841,816
2022-11-15	18.650	19.570	18.410	19.500	18.632	3,537,397
2022-11-14	19.190	19.360	18.510	18.590	17.763	2,744,758
2022-11-11	20.210	20.250	19.200	19.200	18.346	2,378,205
2022-11-10	20.290	20.540	19.660	19.690	18.814	2,282,043
2022-11-09	20.870	20.940	20.200	20.200	19.301	1,677,169
2022-11-08	20.710	20.950	20.470	20.700	19.779	1,603,000
2022-11-07	21.250	21.390	20.550	20.800	19.875	2,825,288

← NewerPage 16 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.