Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.680	2.730	2.660	2.720	2.668	44,564,920
2023-07-27	2.690	2.770	2.680	2.700	2.648	51,662,503
2023-07-26	2.670	2.700	2.650	2.690	2.639	51,705,664
2023-07-25	2.650	2.670	2.640	2.660	2.609	26,420,000
2023-07-24	2.620	2.650	2.610	2.640	2.590	24,866,366
2023-07-21	2.630	2.640	2.610	2.630	2.580	27,501,000
2023-07-20	2.670	2.670	2.630	2.630	2.580	29,197,000
2023-07-19	2.680	2.680	2.630	2.660	2.609	25,867,112
2023-07-18	2.660	2.680	2.640	2.670	2.619	22,077,952
2023-07-17	2.670	2.670	2.630	2.660	2.609	24,332,858
2023-07-14	2.710	2.710	2.660	2.670	2.619	30,092,125
2023-07-13	2.680	2.710	2.670	2.710	2.658	35,014,314
2023-07-12	2.700	2.710	2.660	2.670	2.619	28,093,000
2023-07-11	2.680	2.710	2.660	2.700	2.648	39,963,300
2023-07-10	2.660	2.690	2.650	2.680	2.629	36,257,518
2023-07-07	2.680	2.690	2.650	2.660	2.609	37,114,006
2023-07-06	2.700	2.710	2.680	2.690	2.639	39,370,137
2023-07-05	2.740	2.760	2.700	2.710	2.658	29,489,649
2023-07-04	2.760	2.780	2.720	2.740	2.688	46,126,800
2023-07-03	2.780	2.820	2.750	2.760	2.707	40,688,308
2023-06-30	2.760	2.800	2.760	2.790	2.737	44,385,078
2023-06-29	2.760	2.800	2.750	2.760	2.707	44,659,116
2023-06-28	2.770	2.790	2.730	2.780	2.727	51,717,650
2023-06-27	2.720	2.800	2.710	2.790	2.737	71,979,100
2023-06-26	2.770	2.800	2.700	2.710	2.658	70,944,323
2023-06-21	2.720	2.830	2.710	2.780	2.727	117,552,358
2023-06-20	2.710	2.730	2.670	2.710	2.658	74,737,184
2023-06-19	2.600	2.730	2.570	2.700	2.648	104,149,699
2023-06-16	2.560	2.600	2.560	2.580	2.531	33,249,984
2023-06-15	2.540	2.560	2.520	2.560	2.511	25,956,755
2023-06-14	2.540	2.550	2.520	2.530	2.482	19,729,355
2023-06-13	2.550	2.570	2.520	2.530	2.482	19,132,000
2023-06-12	2.550	2.580	2.540	2.570	2.491	22,054,150
2023-06-09	2.520	2.570	2.510	2.550	2.472	27,933,800
2023-06-08	2.540	2.550	2.510	2.530	2.453	27,430,418
2023-06-07	2.550	2.570	2.540	2.550	2.472	19,142,938
2023-06-06	2.610	2.630	2.550	2.550	2.472	33,180,800
2023-06-05	2.640	2.650	2.610	2.620	2.540	28,941,607
2023-06-02	2.630	2.680	2.630	2.650	2.569	40,585,806
2023-06-01	2.590	2.650	2.580	2.630	2.550	41,945,008
2023-05-31	2.610	2.620	2.590	2.590	2.511	22,241,207
2023-05-30	2.590	2.620	2.560	2.610	2.530	33,180,192
2023-05-29	2.620	2.640	2.570	2.580	2.501	43,389,600
2023-05-26	2.630	2.650	2.600	2.630	2.550	27,267,412
2023-05-25	2.630	2.660	2.600	2.650	2.569	40,656,610
2023-05-24	2.620	2.660	2.610	2.630	2.550	33,242,650
2023-05-23	2.680	2.690	2.630	2.640	2.559	34,015,365
2023-05-22	2.640	2.690	2.630	2.670	2.588	43,720,173
2023-05-19	2.660	2.660	2.620	2.640	2.559	35,339,398
2023-05-18	2.650	2.660	2.630	2.660	2.579	49,968,509
2023-05-17	2.600	2.650	2.590	2.650	2.569	52,038,059
2023-05-16	2.600	2.640	2.590	2.600	2.521	47,971,745
2023-05-15	2.560	2.620	2.550	2.600	2.521	50,050,002
2023-05-12	2.570	2.580	2.530	2.540	2.462	28,008,853
2023-05-11	2.590	2.590	2.560	2.570	2.491	23,749,800
2023-05-10	2.550	2.590	2.530	2.580	2.501	41,949,350
2023-05-09	2.560	2.580	2.540	2.550	2.472	37,018,800
2023-05-08	2.540	2.580	2.530	2.560	2.482	36,608,805
2023-05-05	2.550	2.560	2.510	2.540	2.462	29,906,966
2023-05-04	2.510	2.570	2.510	2.560	2.482	41,782,956

← NewerPage 14 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.