Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.920	16.970	15.870	16.180	15.460	1,692,092
2022-08-03	16.470	17.010	16.100	16.670	15.928	2,322,072
2022-08-02	16.830	16.880	15.810	16.250	15.527	2,204,058
2022-08-01	17.290	17.440	16.800	16.970	16.215	1,889,972
2022-07-29	17.110	17.790	16.860	17.380	16.607	3,537,243
2022-07-28	16.400	16.940	16.350	16.620	15.881	1,514,081
2022-07-27	15.800	16.400	15.670	16.400	15.670	1,452,803
2022-07-26	15.500	16.040	15.360	15.850	15.145	1,446,692
2022-07-25	15.410	15.690	15.210	15.490	14.801	1,303,619
2022-07-22	15.990	16.160	15.340	15.600	14.906	2,673,744
2022-07-21	15.880	16.680	15.850	16.040	15.326	1,514,636
2022-07-20	16.020	16.160	15.930	16.020	15.307	970,178
2022-07-19	15.880	16.170	15.600	16.080	15.365	2,083,722
2022-07-18	16.180	16.250	15.580	15.900	15.193	2,014,496
2022-07-15	16.590	16.590	15.850	16.070	15.355	1,650,833
2022-07-14	15.910	17.130	15.760	16.520	15.785	3,126,235
2022-07-13	15.960	16.170	15.760	15.900	15.193	1,249,223
2022-07-12	16.370	16.420	15.920	16.080	15.365	1,909,119
2022-07-11	16.400	16.500	15.770	16.380	15.651	4,372,378
2022-07-08	17.570	18.980	16.780	16.780	16.033	5,945,335
2022-07-07	17.300	17.760	17.110	17.430	16.655	1,821,010
2022-07-06	17.710	17.710	16.870	17.270	16.502	1,300,476
2022-07-05	17.350	18.200	17.110	17.500	16.721	2,028,788
2022-07-04	17.450	17.670	17.130	17.350	16.578	1,627,605
2022-07-01	16.840	17.670	16.580	17.580	16.798	2,568,135
2022-06-30	16.700	16.980	16.340	16.740	15.995	1,948,262
2022-06-29	17.680	17.680	16.480	16.500	15.766	3,545,383
2022-06-28	17.760	18.180	17.250	17.580	16.798	2,232,212
2022-06-27	18.100	18.790	17.340	17.440	16.664	3,469,995
2022-06-24	17.190	18.710	17.190	17.980	17.180	2,966,576
2022-06-23	16.800	17.420	16.190	17.200	16.435	3,120,513
2022-06-22	16.890	17.170	16.500	16.650	15.909	1,992,429
2022-06-21	17.200	17.370	16.550	16.700	15.957	2,854,692
2022-06-20	17.500	17.600	16.800	17.380	16.607	4,207,970
2022-06-17	16.520	17.990	16.190	17.270	16.502	6,557,910
2022-06-16	14.900	16.480	14.850	16.480	15.747	6,502,474
2022-06-15	14.950	15.010	14.250	14.740	14.084	3,838,500
2022-06-14	14.950	15.180	14.650	14.850	14.189	2,664,182
2022-06-13	14.920	15.470	14.750	15.290	14.610	4,233,692
2022-06-10	14.300	15.080	14.290	14.930	14.266	3,700,520
2022-06-09	14.700	14.740	14.200	14.390	13.750	3,101,101
2022-06-08	14.890	14.980	14.180	14.680	14.027	5,148,533
2022-06-07	14.500	15.560	14.380	14.930	14.266	8,213,108
2022-06-06	14.850	15.130	14.230	14.570	13.922	8,948,205
2022-06-02	14.120	15.150	13.910	14.600	13.950	9,322,885
2022-06-01	13.400	14.280	13.300	14.190	13.559	4,701,066
2022-05-31	13.030	14.130	12.910	13.410	12.813	4,740,205
2022-05-30	12.220	13.320	12.210	13.180	12.594	3,730,798
2022-05-27	12.370	12.490	12.100	12.210	11.667	565,797
2022-05-26	12.390	12.620	12.050	12.370	11.820	883,731
2022-05-25	12.090	12.340	12.060	12.320	11.772	759,192
2022-05-24	12.550	12.620	11.920	12.050	11.514	1,090,311
2022-05-23	12.600	12.620	12.320	12.470	11.915	758,109
2022-05-20	12.480	12.580	12.260	12.550	11.992	975,225
2022-05-19	12.390	12.540	12.260	12.470	11.915	697,579
2022-05-18	12.220	12.600	12.180	12.470	11.915	1,188,193
2022-05-17	12.550	12.550	12.010	12.220	11.676	1,203,345
2022-05-16	12.460	12.780	12.310	12.430	11.877	1,064,856
2022-05-13	12.490	12.950	12.390	12.500	11.944	1,526,587
2022-05-12	12.270	12.580	12.140	12.390	11.839	1,271,601

← NewerPage 18 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.