Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.830	1.860	1.810	1.840	1.829	39,931,600
2024-07-24	1.800	1.870	1.770	1.830	1.819	47,588,400
2024-07-23	1.800	1.840	1.790	1.800	1.789	29,047,100
2024-07-22	1.780	1.820	1.780	1.810	1.799	22,680,700
2024-07-19	1.790	1.800	1.770	1.780	1.769	15,912,800
2024-07-18	1.790	1.800	1.750	1.800	1.789	22,799,888
2024-07-17	1.780	1.800	1.770	1.790	1.779	18,757,300
2024-07-16	1.780	1.790	1.770	1.780	1.769	11,410,229
2024-07-15	1.810	1.810	1.780	1.790	1.779	18,883,500
2024-07-12	1.830	1.840	1.810	1.810	1.799	20,833,800
2024-07-11	1.800	1.830	1.790	1.830	1.819	34,789,687
2024-07-10	1.780	1.800	1.760	1.770	1.759	21,135,372
2024-07-09	1.740	1.800	1.720	1.790	1.779	43,528,993
2024-07-08	1.770	1.780	1.730	1.750	1.739	45,029,200
2024-07-05	1.710	1.860	1.700	1.810	1.799	67,431,988
2024-07-04	1.760	1.780	1.700	1.710	1.699	33,448,400
2024-07-03	1.760	1.800	1.760	1.770	1.759	28,609,600
2024-07-02	1.740	1.770	1.730	1.770	1.759	32,203,600
2024-07-01	1.720	1.750	1.700	1.740	1.729	27,402,750
2024-06-28	1.730	1.770	1.720	1.720	1.709	26,995,400
2024-06-27	1.790	1.800	1.710	1.730	1.719	37,623,999
2024-06-26	1.750	1.800	1.720	1.800	1.789	33,071,800
2024-06-25	1.740	1.770	1.730	1.750	1.739	28,452,400
2024-06-24	1.850	1.850	1.750	1.750	1.739	32,210,919
2024-06-21	1.860	1.870	1.830	1.850	1.839	15,581,700
2024-06-20	1.910	1.920	1.850	1.860	1.849	28,933,500
2024-06-19	1.960	1.970	1.920	1.920	1.883	22,405,900
2024-06-18	1.930	1.970	1.920	1.960	1.923	31,591,900
2024-06-17	1.910	1.960	1.900	1.920	1.883	26,265,090
2024-06-14	1.900	1.930	1.890	1.920	1.883	23,189,019
2024-06-13	1.920	1.920	1.890	1.900	1.864	19,729,800
2024-06-12	1.900	1.930	1.890	1.910	1.873	27,828,200
2024-06-11	1.930	1.940	1.880	1.900	1.864	33,825,348
2024-06-07	1.900	1.960	1.900	1.930	1.893	25,090,457
2024-06-06	1.990	2.000	1.890	1.900	1.864	53,551,100
2024-06-05	2.030	2.040	1.980	1.990	1.952	20,703,197
2024-06-04	2.000	2.040	1.960	2.040	2.001	36,165,200
2024-06-03	2.100	2.110	2.000	2.010	1.972	51,122,500
2024-05-31	2.100	2.120	2.090	2.110	2.070	16,611,253
2024-05-30	2.100	2.120	2.090	2.100	2.060	20,747,050
2024-05-29	2.100	2.120	2.100	2.100	2.060	14,587,350
2024-05-28	2.110	2.130	2.100	2.110	2.070	21,439,349
2024-05-27	2.130	2.140	2.100	2.110	2.070	24,446,689
2024-05-24	2.120	2.150	2.120	2.120	2.079	18,001,186
2024-05-23	2.160	2.160	2.120	2.130	2.089	26,999,056
2024-05-22	2.140	2.160	2.140	2.160	2.119	17,552,130
2024-05-21	2.170	2.170	2.140	2.150	2.109	18,452,200
2024-05-20	2.180	2.200	2.160	2.170	2.129	30,132,583
2024-05-17	2.160	2.180	2.150	2.180	2.138	21,235,403
2024-05-16	2.150	2.170	2.150	2.150	2.109	18,839,824
2024-05-15	2.170	2.180	2.150	2.150	2.109	24,452,739
2024-05-14	2.180	2.200	2.170	2.170	2.129	21,013,704
2024-05-13	2.200	2.200	2.170	2.180	2.138	27,622,400
2024-05-10	2.210	2.230	2.190	2.200	2.158	26,744,700
2024-05-09	2.170	2.230	2.170	2.220	2.178	40,104,412
2024-05-08	2.210	2.210	2.170	2.170	2.129	32,754,900
2024-05-07	2.210	2.230	2.190	2.210	2.168	30,504,964
2024-05-06	2.220	2.250	2.210	2.210	2.168	36,080,943
2024-04-30	2.260	2.270	2.190	2.200	2.158	46,845,128
2024-04-29	2.250	2.270	2.230	2.260	2.217	51,010,923

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0050 CNY
2026-06-22	0.0020 CNY
2025-11-14	0.0060 CNY
2025-06-20	0.0050 CNY
2024-06-20	0.0250 CNY
2023-06-13	0.0300 CNY
2022-06-07	0.0300 CNY
2021-07-06	0.0500 CNY
2020-07-13	0.0400 CNY
2019-07-09	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.