Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.000	21.650	20.590	21.170	20.228	3,855,011
2022-11-03	20.500	21.380	20.390	20.830	19.903	2,514,851
2022-11-02	20.400	21.180	20.130	20.480	19.569	3,297,908
2022-11-01	20.300	20.580	19.990	20.410	19.502	2,220,917
2022-10-31	19.050	20.820	18.840	20.400	19.492	3,769,949
2022-10-28	19.430	19.810	19.160	19.240	18.384	2,503,150
2022-10-27	21.050	21.050	19.490	19.550	18.680	3,777,972
2022-10-26	19.980	21.260	19.750	20.720	19.798	4,096,306
2022-10-25	20.640	20.830	19.800	20.000	19.110	3,659,031
2022-10-24	20.480	21.550	20.480	20.850	19.922	5,255,443
2022-10-21	20.300	20.880	20.150	20.300	19.397	3,605,621
2022-10-20	20.300	20.690	19.920	20.200	19.301	4,448,000
2022-10-19	22.110	22.470	20.000	20.160	19.263	10,483,345
2022-10-18	20.780	22.080	20.510	22.000	21.021	4,492,896
2022-10-17	19.470	20.770	19.270	20.690	19.769	4,197,360
2022-10-14	19.280	19.720	18.880	19.450	18.585	2,898,778
2022-10-13	18.380	19.490	18.310	19.280	18.422	3,069,210
2022-10-12	17.990	18.660	17.210	18.620	17.792	2,668,819
2022-10-11	17.530	18.270	16.910	18.130	17.323	2,894,487
2022-10-10	17.420	18.000	17.080	17.530	16.750	1,566,698
2022-09-30	18.050	18.130	17.430	17.450	16.674	1,669,028
2022-09-29	18.380	18.550	17.930	18.160	17.352	1,470,117
2022-09-28	19.090	19.300	17.920	17.940	17.142	2,414,176
2022-09-27	18.580	19.300	18.510	18.960	18.116	1,971,486
2022-09-26	18.600	18.920	18.260	18.480	17.658	2,000,677
2022-09-23	19.800	19.850	18.550	18.550	17.725	3,424,812
2022-09-22	18.840	20.320	18.840	19.810	18.929	4,412,581
2022-09-21	19.300	19.300	18.520	18.870	18.030	2,530,881
2022-09-20	18.630	19.590	18.370	19.240	18.384	2,536,877
2022-09-19	18.450	18.820	18.050	18.700	17.868	2,129,513
2022-09-16	18.650	18.910	18.310	18.520	17.696	1,978,130
2022-09-15	19.900	20.160	18.460	18.520	17.696	3,125,478
2022-09-14	19.530	19.950	19.320	19.860	18.976	2,575,976
2022-09-13	20.200	20.550	19.400	19.660	18.785	3,586,963
2022-09-09	21.250	21.250	19.770	20.040	19.148	4,094,034
2022-09-08	21.190	21.780	20.800	21.260	20.314	3,625,845
2022-09-07	21.230	21.600	20.700	21.190	20.247	4,600,772
2022-09-06	20.590	21.440	20.120	21.330	20.381	5,467,971
2022-09-05	20.560	20.960	19.940	20.390	19.483	3,820,187
2022-09-02	19.710	21.000	18.900	20.520	19.607	6,801,153
2022-09-01	20.660	21.000	19.680	19.740	18.862	6,199,000
2022-08-31	20.570	21.400	20.130	20.700	19.779	9,624,012
2022-08-30	20.200	22.210	19.930	20.380	19.473	14,237,127
2022-08-29	17.470	19.800	17.100	19.800	18.919	9,439,584
2022-08-26	15.550	16.600	15.300	16.500	15.766	2,114,230
2022-08-25	15.840	15.840	15.300	15.490	14.801	1,450,419
2022-08-24	16.560	16.610	15.520	15.770	15.068	1,594,523
2022-08-23	16.400	16.570	16.150	16.520	15.785	780,587
2022-08-22	15.910	16.430	15.800	16.320	15.594	1,080,905
2022-08-19	17.040	17.050	16.000	16.030	15.317	2,068,063
2022-08-18	16.450	17.070	16.220	17.040	16.282	1,483,622
2022-08-17	16.750	16.900	16.320	16.380	15.651	1,063,390
2022-08-16	16.660	17.150	16.600	16.700	15.957	1,104,583
2022-08-15	16.610	17.030	16.500	16.680	15.938	1,043,539
2022-08-12	17.610	17.760	16.730	16.750	16.005	1,878,224
2022-08-11	17.720	17.930	17.350	17.610	16.827	1,697,923
2022-08-10	17.230	17.750	17.100	17.500	16.721	1,440,671
2022-08-09	17.540	17.650	17.130	17.330	16.559	2,165,967
2022-08-08	16.960	17.970	16.660	17.630	16.846	3,455,214
2022-08-05	16.290	16.700	16.060	16.700	15.957	1,782,419

← NewerPage 17 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.