Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.500	2.530	2.490	2.520	2.443	37,599,341
2023-04-27	2.500	2.510	2.480	2.500	2.424	31,068,242
2023-04-26	2.460	2.520	2.440	2.500	2.424	44,942,575
2023-04-25	2.420	2.530	2.420	2.470	2.394	61,700,645
2023-04-24	2.380	2.420	2.370	2.390	2.317	17,910,686
2023-04-21	2.420	2.430	2.380	2.380	2.307	22,294,439
2023-04-20	2.440	2.450	2.410	2.420	2.346	18,591,200
2023-04-19	2.480	2.480	2.440	2.450	2.375	16,465,700
2023-04-18	2.490	2.500	2.470	2.470	2.394	13,784,412
2023-04-17	2.470	2.500	2.460	2.490	2.414	23,304,893
2023-04-14	2.470	2.480	2.450	2.470	2.394	18,639,100
2023-04-13	2.460	2.490	2.450	2.470	2.394	26,915,174
2023-04-12	2.440	2.460	2.440	2.450	2.375	16,873,753
2023-04-11	2.460	2.470	2.430	2.440	2.365	22,080,474
2023-04-10	2.480	2.480	2.450	2.460	2.385	18,117,771
2023-04-07	2.470	2.490	2.460	2.480	2.404	16,997,200
2023-04-06	2.490	2.490	2.460	2.470	2.394	20,231,986
2023-04-04	2.510	2.520	2.470	2.480	2.404	27,571,960
2023-04-03	2.500	2.520	2.500	2.510	2.433	20,415,633
2023-03-31	2.500	2.520	2.490	2.500	2.424	16,857,927
2023-03-30	2.520	2.530	2.490	2.510	2.433	18,635,430
2023-03-29	2.560	2.570	2.510	2.520	2.443	31,826,524
2023-03-28	2.530	2.610	2.520	2.570	2.491	66,455,723
2023-03-27	2.500	2.540	2.490	2.530	2.453	31,999,374
2023-03-24	2.510	2.520	2.500	2.500	2.424	17,180,345
2023-03-23	2.510	2.520	2.500	2.510	2.433	17,818,673
2023-03-22	2.530	2.540	2.500	2.520	2.443	17,475,686
2023-03-21	2.500	2.520	2.490	2.520	2.443	19,329,084
2023-03-20	2.490	2.510	2.480	2.500	2.424	20,394,674
2023-03-17	2.480	2.500	2.470	2.480	2.404	22,872,645
2023-03-16	2.520	2.530	2.450	2.470	2.394	28,541,100
2023-03-15	2.480	2.540	2.470	2.520	2.443	25,645,701
2023-03-14	2.510	2.520	2.460	2.470	2.394	23,991,734
2023-03-13	2.530	2.560	2.500	2.510	2.433	24,193,079
2023-03-10	2.560	2.560	2.530	2.540	2.462	19,008,250
2023-03-09	2.580	2.590	2.550	2.570	2.491	22,210,129
2023-03-08	2.570	2.590	2.570	2.580	2.501	15,126,900
2023-03-07	2.610	2.620	2.570	2.570	2.491	25,365,896
2023-03-06	2.610	2.620	2.600	2.610	2.530	22,501,300
2023-03-03	2.590	2.620	2.590	2.610	2.530	22,912,000
2023-03-02	2.610	2.620	2.590	2.590	2.511	19,223,024
2023-03-01	2.610	2.610	2.590	2.600	2.521	14,680,780
2023-02-28	2.600	2.610	2.570	2.600	2.521	15,625,546
2023-02-27	2.600	2.610	2.580	2.580	2.501	18,948,300
2023-02-24	2.610	2.630	2.600	2.610	2.530	15,626,980
2023-02-23	2.630	2.640	2.600	2.610	2.530	23,353,931
2023-02-22	2.630	2.650	2.620	2.640	2.559	20,167,028
2023-02-21	2.650	2.660	2.620	2.640	2.559	29,898,588
2023-02-20	2.600	2.650	2.600	2.640	2.559	31,795,071
2023-02-17	2.590	2.630	2.580	2.610	2.530	35,434,761
2023-02-16	2.650	2.660	2.570	2.580	2.501	44,900,900
2023-02-15	2.660	2.670	2.640	2.640	2.559	25,989,620
2023-02-14	2.670	2.680	2.640	2.660	2.579	41,877,450
2023-02-13	2.610	2.710	2.600	2.680	2.598	76,171,270
2023-02-10	2.620	2.620	2.590	2.600	2.521	24,288,773
2023-02-09	2.560	2.640	2.560	2.620	2.540	47,552,858
2023-02-08	2.580	2.590	2.560	2.570	2.491	21,264,300
2023-02-07	2.560	2.590	2.540	2.580	2.501	30,913,071
2023-02-06	2.560	2.570	2.540	2.550	2.472	19,947,299
2023-02-03	2.570	2.570	2.530	2.560	2.482	26,873,716

← NewerPage 15 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.