Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.130	2.170	2.090	2.160	2.119	20,821,050
2024-01-22	2.240	2.250	2.120	2.140	2.099	31,761,900
2024-01-19	2.270	2.290	2.240	2.250	2.207	18,509,387
2024-01-18	2.300	2.320	2.220	2.280	2.236	37,107,116
2024-01-17	2.360	2.360	2.310	2.310	2.266	22,304,848
2024-01-16	2.370	2.390	2.330	2.360	2.315	23,880,300
2024-01-15	2.400	2.400	2.360	2.370	2.325	23,378,295
2024-01-12	2.380	2.430	2.380	2.400	2.354	31,237,054
2024-01-11	2.360	2.400	2.340	2.390	2.344	32,375,203
2024-01-10	2.350	2.390	2.320	2.370	2.325	31,849,948
2024-01-09	2.350	2.380	2.340	2.350	2.305	19,342,674
2024-01-08	2.390	2.400	2.350	2.360	2.315	23,022,395
2024-01-05	2.430	2.440	2.380	2.390	2.344	21,964,100
2024-01-04	2.430	2.440	2.410	2.420	2.374	16,202,400
2024-01-03	2.420	2.440	2.410	2.430	2.384	22,364,300
2024-01-02	2.410	2.440	2.400	2.430	2.384	24,439,600
2023-12-29	2.400	2.420	2.390	2.400	2.354	18,422,700
2023-12-28	2.340	2.410	2.330	2.390	2.344	29,897,249
2023-12-27	2.340	2.350	2.310	2.340	2.295	13,815,400
2023-12-26	2.350	2.350	2.330	2.330	2.285	11,422,700
2023-12-25	2.350	2.360	2.340	2.350	2.305	11,776,444
2023-12-22	2.370	2.370	2.340	2.350	2.305	17,977,495
2023-12-21	2.350	2.370	2.320	2.360	2.315	20,052,095
2023-12-20	2.360	2.370	2.340	2.340	2.295	12,602,200
2023-12-19	2.360	2.370	2.340	2.360	2.315	14,994,000
2023-12-18	2.390	2.390	2.350	2.360	2.315	20,848,400
2023-12-15	2.410	2.410	2.380	2.390	2.344	15,243,156
2023-12-14	2.400	2.420	2.390	2.400	2.354	14,984,778
2023-12-13	2.400	2.420	2.390	2.400	2.354	15,876,300
2023-12-12	2.400	2.410	2.390	2.410	2.364	14,297,100
2023-12-11	2.380	2.420	2.370	2.410	2.364	22,112,806
2023-12-08	2.420	2.430	2.380	2.390	2.344	24,552,751
2023-12-07	2.430	2.440	2.410	2.420	2.374	18,967,103
2023-12-06	2.410	2.450	2.400	2.440	2.393	28,920,043
2023-12-05	2.440	2.440	2.400	2.410	2.364	21,933,900
2023-12-04	2.440	2.450	2.430	2.440	2.393	18,013,303
2023-12-01	2.420	2.450	2.410	2.430	2.384	21,833,850
2023-11-30	2.430	2.450	2.410	2.420	2.374	25,906,317
2023-11-29	2.470	2.480	2.430	2.440	2.393	27,166,149
2023-11-28	2.450	2.480	2.450	2.480	2.433	18,846,322
2023-11-27	2.460	2.470	2.450	2.460	2.413	18,725,216
2023-11-24	2.480	2.490	2.460	2.460	2.413	23,345,300
2023-11-23	2.470	2.490	2.450	2.480	2.433	27,669,261
2023-11-22	2.510	2.510	2.470	2.470	2.423	30,906,000
2023-11-21	2.520	2.540	2.500	2.510	2.462	34,724,755
2023-11-20	2.510	2.520	2.490	2.520	2.472	20,299,329
2023-11-17	2.480	2.510	2.470	2.500	2.452	23,073,879
2023-11-16	2.510	2.520	2.480	2.480	2.433	20,889,200
2023-11-15	2.510	2.520	2.500	2.510	2.462	20,259,900
2023-11-14	2.500	2.510	2.480	2.500	2.452	23,093,700
2023-11-13	2.470	2.500	2.470	2.500	2.452	18,175,320
2023-11-10	2.480	2.480	2.450	2.470	2.423	18,791,024
2023-11-09	2.490	2.510	2.480	2.480	2.433	20,644,000
2023-11-08	2.530	2.530	2.490	2.500	2.452	27,294,121
2023-11-07	2.520	2.540	2.510	2.520	2.472	31,317,613
2023-11-06	2.510	2.530	2.500	2.520	2.472	33,070,613
2023-11-03	2.470	2.510	2.460	2.500	2.452	29,896,771
2023-11-02	2.490	2.510	2.460	2.460	2.413	21,275,521
2023-11-01	2.490	2.510	2.470	2.490	2.442	19,426,100
2023-10-31	2.500	2.510	2.470	2.480	2.433	22,854,900

← NewerPage 12 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.