Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.820	12.950	12.690	12.780	12.661	1,682,110
2025-01-21	12.650	12.860	12.520	12.850	12.730	2,102,980
2025-01-20	12.690	13.060	12.680	12.760	12.641	2,466,808
2025-01-17	12.600	12.600	12.290	12.510	12.393	1,980,240
2025-01-16	12.500	13.100	12.490	12.580	12.463	3,339,933
2025-01-15	12.620	12.990	12.440	12.500	12.383	3,743,899
2025-01-14	11.800	12.450	11.600	12.380	12.265	2,685,709
2025-01-13	11.480	11.690	11.350	11.570	11.462	1,022,627
2025-01-10	11.700	11.900	11.370	11.410	11.304	1,436,910
2025-01-09	11.640	11.770	11.590	11.680	11.571	1,277,585
2025-01-08	11.860	11.950	11.340	11.560	11.452	2,227,020
2025-01-07	11.820	11.980	11.700	11.950	11.839	1,227,240
2025-01-06	11.870	12.050	11.640	11.820	11.710	1,719,495
2025-01-03	12.360	12.370	11.850	11.870	11.759	2,485,828
2025-01-02	12.780	12.790	12.230	12.350	12.235	2,160,308
2024-12-31	13.150	13.150	12.660	12.750	12.631	1,878,399
2024-12-30	13.270	13.280	13.050	13.100	12.978	1,164,898
2024-12-27	13.120	13.300	13.040	13.220	13.097	1,526,605
2024-12-26	12.950	13.060	12.790	13.000	12.879	1,433,517
2024-12-25	13.270	13.290	12.770	12.830	12.710	1,879,475
2024-12-24	12.970	13.290	12.970	13.260	13.136	1,917,208
2024-12-23	13.250	13.350	12.830	13.000	12.879	4,089,240
2024-12-20	13.490	13.520	13.170	13.400	13.275	2,707,519
2024-12-19	13.350	13.510	13.180	13.470	13.344	1,989,605
2024-12-18	13.200	13.600	13.100	13.370	13.245	2,613,929
2024-12-17	13.800	13.800	13.110	13.200	13.077	3,581,263
2024-12-16	13.940	13.940	13.580	13.730	13.602	3,116,173
2024-12-13	14.210	14.210	13.660	13.680	13.552	6,619,732
2024-12-12	14.530	14.750	14.060	14.230	14.097	6,151,316
2024-12-11	14.600	15.490	14.550	14.650	14.513	9,807,543
2024-12-10	14.730	14.990	14.350	14.410	14.276	8,182,727
2024-12-09	13.910	14.850	13.880	14.310	14.176	8,381,896
2024-12-06	14.030	14.100	13.650	13.910	13.780	5,629,607
2024-12-05	14.120	14.470	13.870	14.040	13.909	5,261,595
2024-12-04	14.800	15.050	13.950	14.120	13.988	7,540,791
2024-12-03	13.800	14.740	13.510	14.360	14.226	7,329,810
2024-12-02	13.520	14.140	13.270	13.890	13.760	6,719,125
2024-11-29	13.110	13.390	12.820	13.270	13.146	4,552,821
2024-11-28	13.170	13.430	13.050	13.170	13.047	2,667,836
2024-11-27	13.080	13.150	12.770	13.150	13.027	2,385,746
2024-11-26	13.040	13.190	13.000	13.040	12.918	2,093,841
2024-11-25	13.030	13.400	12.900	13.130	13.008	4,186,261
2024-11-22	13.900	13.900	12.970	12.990	12.869	3,537,085
2024-11-21	13.660	13.680	13.410	13.610	13.483	2,462,307
2024-11-20	13.610	13.720	13.400	13.630	13.503	3,385,977
2024-11-19	12.960	13.660	12.800	13.620	13.493	5,011,039
2024-11-18	13.110	13.230	12.680	12.780	12.661	2,660,527
2024-11-15	13.350	13.460	13.030	13.060	12.938	2,394,876
2024-11-14	13.640	13.740	13.210	13.220	13.097	2,014,825
2024-11-13	13.600	13.800	13.380	13.630	13.503	2,538,932
2024-11-12	14.020	14.100	13.550	13.640	13.513	3,540,043
2024-11-11	13.560	14.140	13.510	14.030	13.899	4,120,068
2024-11-08	13.500	13.720	13.400	13.620	13.493	4,040,745
2024-11-07	12.900	13.370	12.900	13.350	13.225	3,387,229
2024-11-06	13.250	13.350	12.950	13.150	13.027	3,535,804
2024-11-05	12.740	13.180	12.740	13.030	12.908	3,052,177
2024-11-04	12.500	12.830	12.480	12.780	12.661	2,113,106
2024-11-01	12.800	13.030	12.400	12.500	12.383	2,939,796
2024-10-31	12.880	13.090	12.790	12.870	12.750	2,223,512
2024-10-30	12.650	13.140	12.650	12.870	12.750	2,407,799

← NewerPage 8 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.