Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.730	12.830	12.670	12.780	12.211	933,131
2022-02-08	12.640	12.760	12.580	12.730	12.164	901,331
2022-02-07	12.790	12.820	12.530	12.630	12.068	813,575
2022-01-28	12.230	12.660	12.200	12.590	12.030	1,024,548
2022-01-27	12.540	12.570	12.200	12.230	11.686	1,357,077
2022-01-26	12.630	12.740	12.400	12.620	12.059	1,678,943
2022-01-25	12.890	13.160	12.590	12.630	12.068	1,851,500
2022-01-24	12.600	12.960	12.600	12.850	12.278	1,094,845
2022-01-21	13.100	13.290	12.890	12.960	12.383	1,386,760
2022-01-20	13.620	13.950	13.140	13.170	12.584	2,328,957
2022-01-19	13.430	14.050	13.380	13.620	13.014	2,016,698
2022-01-18	13.940	14.060	13.380	13.380	12.785	3,075,937
2022-01-17	13.700	14.010	13.510	13.890	13.272	1,426,646
2022-01-14	13.580	13.990	13.560	13.640	13.033	1,603,499
2022-01-13	13.830	14.050	13.530	13.740	13.129	1,632,604
2022-01-12	13.570	13.860	13.550	13.820	13.205	1,455,662
2022-01-11	13.300	13.710	13.280	13.570	12.966	1,135,303
2022-01-10	13.500	13.580	13.120	13.480	12.880	1,262,084
2022-01-07	13.760	13.830	13.290	13.390	12.794	2,089,215
2022-01-06	13.820	13.930	13.660	13.780	13.167	1,544,258
2022-01-05	14.050	14.090	13.670	13.870	13.253	2,039,751
2022-01-04	13.600	14.190	13.600	14.090	13.463	2,392,786
2021-12-31	13.730	13.930	13.570	13.690	13.081	1,964,152
2021-12-30	13.740	13.740	13.570	13.670	13.062	1,276,872
2021-12-29	13.480	13.860	13.300	13.680	13.071	2,482,764
2021-12-28	13.160	13.540	13.060	13.470	12.871	1,755,150
2021-12-27	13.110	13.180	12.930	13.030	12.450	1,004,312
2021-12-24	13.300	13.300	12.960	12.960	12.383	1,968,575
2021-12-23	13.710	13.710	13.250	13.290	12.699	1,888,959
2021-12-22	13.860	13.860	13.520	13.680	13.071	1,650,766
2021-12-21	13.600	13.800	13.600	13.790	13.176	1,150,875
2021-12-20	13.740	13.890	13.620	13.630	13.024	1,375,563
2021-12-17	14.150	14.220	13.710	13.730	13.119	2,621,302
2021-12-16	13.910	14.330	13.750	14.110	13.482	2,459,167
2021-12-15	14.430	14.500	13.870	13.900	13.282	2,946,931
2021-12-14	13.690	14.250	13.560	14.160	13.530	3,762,992
2021-12-13	13.700	13.820	13.410	13.560	12.957	2,402,956
2021-12-10	13.950	14.050	13.680	13.770	13.157	1,629,123
2021-12-09	13.990	14.150	13.750	13.930	13.310	2,302,726
2021-12-08	13.700	14.500	13.670	14.090	13.463	3,122,835
2021-12-07	14.040	14.110	13.430	13.500	12.899	2,529,479
2021-12-06	14.600	14.600	13.830	13.890	13.272	2,518,327
2021-12-03	14.380	14.720	14.290	14.490	13.845	2,555,479
2021-12-02	15.590	15.590	14.300	14.510	13.864	4,718,124
2021-12-01	15.350	15.750	15.250	15.550	14.858	2,482,969
2021-11-30	15.580	16.090	15.230	15.460	14.772	3,320,722
2021-11-29	15.660	16.160	15.280	15.430	14.744	4,920,363
2021-11-26	16.440	16.960	15.980	15.980	15.269	4,502,982
2021-11-25	15.940	16.550	15.600	16.400	15.670	5,253,691
2021-11-24	16.250	16.550	15.900	16.030	15.317	4,695,374
2021-11-23	16.020	16.960	15.910	16.580	15.842	5,734,144
2021-11-22	16.080	16.710	15.780	15.970	15.259	5,604,933
2021-11-19	15.690	16.290	15.410	16.190	15.470	4,466,183
2021-11-18	15.650	15.980	15.290	15.730	15.030	4,739,477
2021-11-17	15.050	16.010	14.900	15.780	15.078	6,087,204
2021-11-16	15.950	16.080	14.720	15.080	14.409	8,011,974
2021-11-15	16.110	16.600	15.500	16.150	15.431	9,916,736
2021-11-12	15.150	16.110	14.630	15.930	15.221	11,052,753
2021-11-11	14.140	15.150	13.860	15.150	14.476	13,247,850
2021-11-10	13.620	14.600	13.300	14.040	13.415	10,506,164

← NewerPage 20 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.