Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.270	2.270	2.120	2.250	2.207	83,794,793
2024-04-25	2.280	2.320	2.270	2.310	2.266	29,453,381
2024-04-24	2.290	2.310	2.270	2.290	2.246	29,525,142
2024-04-23	2.320	2.340	2.280	2.290	2.246	23,727,359
2024-04-22	2.340	2.370	2.300	2.320	2.276	23,262,300
2024-04-19	2.340	2.370	2.320	2.340	2.295	26,304,800
2024-04-18	2.330	2.380	2.320	2.340	2.295	33,721,811
2024-04-17	2.250	2.340	2.250	2.340	2.295	43,048,450
2024-04-16	2.320	2.340	2.250	2.250	2.207	47,189,900
2024-04-15	2.340	2.380	2.290	2.340	2.295	44,944,200
2024-04-12	2.370	2.380	2.330	2.340	2.295	30,963,400
2024-04-11	2.330	2.400	2.310	2.370	2.325	44,801,546
2024-04-10	2.370	2.380	2.330	2.350	2.305	25,149,000
2024-04-09	2.350	2.390	2.350	2.370	2.325	27,046,724
2024-04-08	2.370	2.390	2.350	2.350	2.305	30,779,767
2024-04-03	2.370	2.380	2.360	2.370	2.325	32,778,490
2024-04-02	2.380	2.420	2.370	2.390	2.344	48,714,013
2024-04-01	2.300	2.350	2.300	2.350	2.305	29,429,300
2024-03-29	2.290	2.310	2.280	2.310	2.266	14,485,100
2024-03-28	2.240	2.300	2.230	2.290	2.246	29,323,164
2024-03-27	2.290	2.300	2.230	2.240	2.197	24,978,550
2024-03-26	2.290	2.310	2.270	2.290	2.246	26,699,600
2024-03-25	2.330	2.340	2.290	2.290	2.246	28,679,165
2024-03-22	2.370	2.370	2.320	2.330	2.285	34,034,388
2024-03-21	2.390	2.390	2.350	2.370	2.325	37,677,000
2024-03-20	2.370	2.390	2.360	2.390	2.344	21,680,921
2024-03-19	2.400	2.400	2.370	2.370	2.325	23,840,680
2024-03-18	2.390	2.410	2.380	2.400	2.354	26,506,450
2024-03-15	2.370	2.390	2.360	2.390	2.344	21,097,850
2024-03-14	2.380	2.400	2.350	2.370	2.325	28,480,172
2024-03-13	2.410	2.420	2.380	2.390	2.344	30,382,200
2024-03-12	2.410	2.460	2.410	2.420	2.374	57,249,170
2024-03-11	2.350	2.390	2.340	2.390	2.344	34,790,950
2024-03-08	2.340	2.360	2.330	2.350	2.305	21,956,367
2024-03-07	2.350	2.380	2.340	2.340	2.295	35,089,919
2024-03-06	2.300	2.380	2.300	2.360	2.315	39,933,360
2024-03-05	2.330	2.340	2.300	2.310	2.266	24,530,301
2024-03-04	2.360	2.370	2.320	2.340	2.295	26,621,850
2024-03-01	2.340	2.370	2.330	2.350	2.305	26,830,000
2024-02-29	2.300	2.350	2.290	2.350	2.305	35,332,380
2024-02-28	2.370	2.420	2.300	2.300	2.256	56,157,518
2024-02-27	2.360	2.380	2.330	2.380	2.334	37,507,643
2024-02-26	2.320	2.380	2.310	2.370	2.325	59,454,664
2024-02-23	2.300	2.320	2.280	2.320	2.276	31,781,850
2024-02-22	2.290	2.320	2.280	2.300	2.256	27,037,100
2024-02-21	2.280	2.350	2.260	2.300	2.256	39,566,278
2024-02-20	2.300	2.300	2.260	2.280	2.236	25,770,423
2024-02-19	2.340	2.370	2.280	2.300	2.256	43,767,373
2024-02-08	2.270	2.370	2.270	2.330	2.285	54,955,976
2024-02-07	2.170	2.280	2.160	2.280	2.236	52,696,914
2024-02-06	1.980	2.200	1.960	2.180	2.138	53,506,086
2024-02-05	2.080	2.080	1.930	2.000	1.962	44,606,888
2024-02-02	2.160	2.190	2.050	2.100	2.060	28,473,100
2024-02-01	2.160	2.200	2.140	2.160	2.119	20,536,655
2024-01-31	2.220	2.230	2.150	2.170	2.129	28,611,996
2024-01-30	2.300	2.340	2.230	2.230	2.187	34,084,301
2024-01-29	2.270	2.290	2.230	2.240	2.197	22,002,200
2024-01-26	2.260	2.300	2.250	2.270	2.227	25,223,100
2024-01-25	2.190	2.260	2.180	2.260	2.217	30,321,600
2024-01-24	2.160	2.200	2.130	2.190	2.148	26,721,900

← NewerPage 11 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.