Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.500	2.520	2.490	2.500	2.452	28,785,000
2023-10-27	2.470	2.510	2.450	2.500	2.452	34,567,900
2023-10-26	2.480	2.490	2.430	2.480	2.433	35,773,300
2023-10-25	2.460	2.500	2.450	2.500	2.452	31,372,400
2023-10-24	2.390	2.450	2.390	2.440	2.393	26,077,503
2023-10-23	2.450	2.460	2.380	2.390	2.344	32,719,500
2023-10-20	2.450	2.490	2.420	2.470	2.423	32,759,000
2023-10-19	2.460	2.480	2.450	2.450	2.403	24,416,711
2023-10-18	2.510	2.510	2.470	2.470	2.423	32,525,400
2023-10-17	2.500	2.530	2.500	2.510	2.462	24,894,800
2023-10-16	2.540	2.540	2.490	2.500	2.452	28,100,100
2023-10-13	2.550	2.560	2.520	2.530	2.482	25,298,229
2023-10-12	2.540	2.570	2.520	2.560	2.511	31,997,500
2023-10-11	2.560	2.570	2.520	2.540	2.491	27,942,100
2023-10-10	2.570	2.590	2.550	2.560	2.511	26,243,700
2023-10-09	2.550	2.580	2.540	2.570	2.521	36,003,350
2023-09-28	2.550	2.570	2.540	2.550	2.501	29,005,000
2023-09-27	2.510	2.570	2.510	2.560	2.511	43,150,926
2023-09-26	2.520	2.530	2.510	2.520	2.472	11,008,700
2023-09-25	2.530	2.550	2.510	2.520	2.472	20,398,100
2023-09-22	2.490	2.540	2.490	2.530	2.482	25,315,100
2023-09-21	2.520	2.520	2.490	2.500	2.452	20,507,430
2023-09-20	2.540	2.540	2.510	2.520	2.472	20,362,300
2023-09-19	2.550	2.550	2.530	2.540	2.491	21,315,100
2023-09-18	2.520	2.550	2.500	2.550	2.501	29,428,408
2023-09-15	2.510	2.540	2.500	2.520	2.472	30,575,482
2023-09-14	2.530	2.530	2.490	2.510	2.462	28,657,500
2023-09-13	2.530	2.540	2.500	2.520	2.472	27,551,100
2023-09-12	2.530	2.550	2.520	2.540	2.491	23,247,219
2023-09-11	2.510	2.550	2.500	2.540	2.491	34,500,031
2023-09-08	2.510	2.530	2.500	2.510	2.462	31,517,900
2023-09-07	2.570	2.570	2.510	2.520	2.472	39,453,000
2023-09-06	2.570	2.590	2.550	2.570	2.521	30,085,500
2023-09-05	2.610	2.610	2.560	2.580	2.531	43,538,981
2023-09-04	2.570	2.610	2.560	2.610	2.560	48,374,095
2023-09-01	2.610	2.610	2.560	2.560	2.511	44,270,703
2023-08-31	2.630	2.640	2.590	2.600	2.550	53,583,624
2023-08-30	2.700	2.720	2.640	2.650	2.599	80,653,856
2023-08-29	2.740	2.760	2.680	2.720	2.668	128,795,387
2023-08-28	2.710	2.830	2.650	2.770	2.717	209,476,996
2023-08-25	2.480	2.650	2.470	2.570	2.521	104,030,556
2023-08-24	2.480	2.500	2.450	2.460	2.413	28,907,050
2023-08-23	2.520	2.520	2.470	2.480	2.433	29,448,400
2023-08-22	2.530	2.550	2.480	2.510	2.462	36,555,303
2023-08-21	2.550	2.580	2.520	2.530	2.482	30,070,036
2023-08-18	2.570	2.590	2.540	2.540	2.491	29,058,989
2023-08-17	2.540	2.580	2.520	2.570	2.521	33,025,709
2023-08-16	2.570	2.580	2.540	2.550	2.501	28,746,384
2023-08-15	2.600	2.610	2.560	2.580	2.531	29,599,400
2023-08-14	2.580	2.600	2.560	2.590	2.540	32,286,500
2023-08-11	2.660	2.660	2.580	2.580	2.531	36,580,200
2023-08-10	2.650	2.670	2.640	2.650	2.599	21,738,364
2023-08-09	2.680	2.690	2.630	2.640	2.590	34,664,600
2023-08-08	2.710	2.720	2.670	2.690	2.639	28,532,400
2023-08-07	2.750	2.750	2.690	2.710	2.658	38,415,200
2023-08-04	2.760	2.780	2.740	2.750	2.697	34,707,478
2023-08-03	2.770	2.780	2.740	2.750	2.697	43,959,064
2023-08-02	2.780	2.820	2.770	2.790	2.737	49,791,400
2023-08-01	2.780	2.810	2.770	2.800	2.746	63,955,113
2023-07-31	2.730	2.820	2.720	2.790	2.737	88,392,837

← NewerPage 13 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.