Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.310	12.530	12.160	12.240	11.695	1,942,683
2022-05-10	12.180	12.640	12.110	12.390	11.839	1,719,507
2022-05-09	12.010	12.500	12.000	12.300	11.753	1,721,189
2022-05-06	11.700	12.250	11.700	12.100	11.562	1,679,846
2022-05-05	11.720	12.450	11.720	12.190	11.648	2,569,002
2022-04-29	11.110	11.870	11.030	11.580	11.065	2,310,001
2022-04-28	10.750	11.680	10.750	11.110	10.616	2,140,631
2022-04-27	10.500	10.940	10.200	10.910	10.425	1,746,997
2022-04-26	10.570	10.980	10.400	10.400	9.937	1,994,790
2022-04-25	10.470	10.600	10.000	10.140	9.689	1,277,715
2022-04-22	10.230	10.640	10.100	10.580	10.109	1,213,271
2022-04-21	10.670	10.720	10.150	10.240	9.784	1,147,740
2022-04-20	10.700	10.960	10.660	10.760	10.281	719,177
2022-04-19	10.750	10.790	10.480	10.740	10.262	1,417,015
2022-04-18	10.850	10.980	10.530	10.800	10.320	444,682
2022-04-15	11.170	11.170	10.840	10.890	10.406	661,306
2022-04-14	11.170	11.310	11.110	11.180	10.683	538,099
2022-04-13	11.480	11.540	11.170	11.170	10.673	719,773
2022-04-12	11.380	11.560	11.220	11.500	10.988	658,129
2022-04-11	11.800	11.800	11.340	11.470	10.960	787,883
2022-04-08	11.980	11.980	11.650	11.760	11.237	858,731
2022-04-07	12.190	12.200	11.810	11.810	11.285	634,440
2022-04-06	12.030	12.320	11.940	12.200	11.657	899,202
2022-04-01	11.990	12.160	11.740	12.080	11.543	1,089,071
2022-03-31	11.970	12.020	11.870	11.900	11.371	469,524
2022-03-30	11.990	12.070	11.800	12.030	11.495	635,491
2022-03-29	11.960	12.060	11.750	11.800	11.275	586,467
2022-03-28	11.980	12.030	11.890	11.920	11.390	615,177
2022-03-25	12.140	12.210	11.960	11.960	11.428	762,201
2022-03-24	12.270	12.270	12.000	12.020	11.485	764,002
2022-03-23	12.360	12.430	12.230	12.270	11.724	710,325
2022-03-22	12.080	12.510	12.010	12.380	11.829	1,206,289
2022-03-21	12.260	12.280	12.110	12.200	11.657	883,837
2022-03-18	12.030	12.270	11.910	12.160	11.619	1,306,334
2022-03-17	12.120	12.320	11.950	11.960	11.428	1,601,470
2022-03-16	12.120	12.220	11.670	12.110	11.571	2,040,239
2022-03-15	12.390	12.390	11.900	12.080	11.543	2,293,268
2022-03-14	12.850	12.970	12.350	12.390	11.839	2,335,020
2022-03-11	12.970	13.120	12.780	13.020	12.441	1,842,213
2022-03-10	13.020	13.550	13.020	13.100	12.517	3,030,908
2022-03-09	12.460	13.030	12.220	12.930	12.355	3,667,631
2022-03-08	12.570	12.890	11.900	12.460	11.906	3,818,760
2022-03-07	12.700	12.760	12.490	12.560	12.001	1,339,987
2022-03-04	12.780	12.850	12.500	12.730	12.164	1,553,444
2022-03-03	12.970	13.060	12.720	12.800	12.231	2,094,335
2022-03-02	12.990	13.290	12.890	12.950	12.374	1,687,122
2022-03-01	12.800	13.100	12.750	12.960	12.383	2,080,187
2022-02-28	13.000	13.130	12.620	12.840	12.269	2,600,329
2022-02-25	13.100	13.120	12.800	12.900	12.326	2,308,146
2022-02-24	13.080	13.460	12.960	13.030	12.450	4,411,169
2022-02-23	12.830	13.140	12.780	13.080	12.498	1,688,749
2022-02-22	12.730	12.950	12.660	12.890	12.317	1,205,855
2022-02-21	12.670	12.900	12.610	12.840	12.269	1,254,852
2022-02-18	12.630	12.720	12.490	12.690	12.125	780,110
2022-02-17	12.600	12.810	12.600	12.650	12.087	870,157
2022-02-16	12.500	12.760	12.480	12.700	12.135	1,105,571
2022-02-15	12.450	12.490	12.300	12.460	11.906	659,407
2022-02-14	12.400	12.460	12.240	12.380	11.829	615,784
2022-02-11	12.750	12.750	12.310	12.330	11.781	1,085,359
2022-02-10	12.760	12.900	12.660	12.710	12.145	1,086,143

← NewerPage 19 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.