Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.050	13.200	12.700	12.790	12.671	3,321,784
2024-10-28	13.040	13.220	12.950	13.110	12.988	2,578,246
2024-10-25	12.670	13.130	12.620	13.080	12.958	3,975,723
2024-10-24	12.500	12.960	12.470	12.700	12.582	2,898,619
2024-10-23	12.450	12.600	12.310	12.460	12.344	2,109,853
2024-10-22	12.450	12.550	12.210	12.380	12.265	2,223,803
2024-10-21	12.180	12.600	12.070	12.360	12.245	3,502,774
2024-10-18	11.650	12.180	11.650	12.070	11.957	2,166,449
2024-10-17	11.650	11.960	11.630	11.710	11.601	1,158,577
2024-10-16	11.540	11.810	11.540	11.650	11.541	1,157,928
2024-10-15	12.040	12.040	11.710	11.710	11.601	2,292,116
2024-10-14	12.000	12.140	11.700	12.050	11.938	1,663,217
2024-10-11	12.530	12.530	11.710	11.920	11.809	2,413,900
2024-10-10	12.150	12.800	11.860	12.340	12.225	3,556,386
2024-10-09	12.990	13.160	12.060	12.150	12.037	4,701,560
2024-10-08	14.240	14.250	12.450	13.350	13.225	8,859,635
2024-09-30	11.660	12.420	11.220	12.200	12.086	7,887,250
2024-09-27	10.800	11.100	10.630	11.020	10.917	2,284,043
2024-09-26	10.120	10.420	10.120	10.400	10.303	1,203,929
2024-09-25	10.120	10.330	10.120	10.140	10.045	1,474,786
2024-09-24	9.800	10.120	9.740	10.110	10.016	1,201,069
2024-09-23	9.760	9.860	9.700	9.750	9.659	308,794
2024-09-20	9.760	9.860	9.740	9.770	9.679	442,306
2024-09-19	9.710	9.880	9.630	9.820	9.728	811,079
2024-09-18	9.690	9.740	9.570	9.610	9.520	435,564
2024-09-13	9.690	9.740	9.630	9.680	9.590	410,454
2024-09-12	9.710	9.800	9.660	9.710	9.619	538,864
2024-09-11	9.870	9.870	9.710	9.710	9.619	498,401
2024-09-10	9.720	9.820	9.700	9.810	9.718	412,998
2024-09-09	9.760	9.830	9.700	9.780	9.689	478,051
2024-09-06	9.970	10.000	9.750	9.760	9.669	1,177,945
2024-09-05	10.020	10.070	9.950	10.010	9.917	688,759
2024-09-04	10.060	10.130	9.970	10.000	9.907	1,112,232
2024-09-03	10.060	10.180	10.020	10.090	9.996	682,810
2024-09-02	10.270	10.290	10.020	10.040	9.946	981,570
2024-08-30	10.030	10.350	10.030	10.270	10.174	1,315,024
2024-08-29	10.070	10.160	9.950	10.070	9.976	923,162
2024-08-28	10.230	10.230	9.980	9.990	9.897	973,385
2024-08-27	10.210	10.320	10.170	10.180	10.085	522,516
2024-08-26	10.220	10.390	10.200	10.240	10.144	1,017,645
2024-08-23	10.130	10.260	10.060	10.250	10.154	1,104,563
2024-08-22	10.130	10.270	10.080	10.130	10.036	579,969
2024-08-21	10.130	10.230	9.970	10.150	10.055	402,602
2024-08-20	10.140	10.190	9.930	10.130	10.036	1,678,742
2024-08-19	10.170	10.270	10.140	10.170	10.075	627,051
2024-08-16	10.150	10.430	10.140	10.170	10.075	700,737
2024-08-15	10.100	10.270	10.060	10.170	10.075	718,047
2024-08-14	10.230	10.240	10.120	10.130	10.036	532,339
2024-08-13	10.150	10.240	10.100	10.240	10.144	504,854
2024-08-12	10.280	10.280	10.120	10.150	10.055	587,533
2024-08-09	10.480	10.480	10.250	10.250	10.154	651,584
2024-08-08	10.530	10.530	10.280	10.360	10.263	704,746
2024-08-07	10.420	10.550	10.390	10.430	10.333	1,016,149
2024-08-06	10.520	10.600	10.370	10.440	10.343	647,076
2024-08-05	10.360	10.570	10.310	10.390	10.293	1,292,858
2024-08-02	10.260	10.550	10.260	10.390	10.293	664,686
2024-08-01	10.430	10.550	10.400	10.460	10.362	934,338
2024-07-31	10.110	10.450	10.080	10.430	10.333	1,338,196
2024-07-30	9.940	10.130	9.930	10.110	10.016	557,396
2024-07-29	10.170	10.210	9.950	10.020	9.927	1,119,125

← NewerPage 9 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.