Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.590	2.600	2.560	2.570	2.491	26,672,296
2023-02-01	2.590	2.590	2.560	2.590	2.511	29,781,712
2023-01-31	2.550	2.590	2.540	2.570	2.491	30,581,861
2023-01-30	2.530	2.570	2.530	2.560	2.482	33,419,161
2023-01-20	2.490	2.520	2.480	2.510	2.433	18,570,357
2023-01-19	2.470	2.490	2.460	2.490	2.414	14,628,428
2023-01-18	2.460	2.480	2.450	2.480	2.404	18,338,216
2023-01-17	2.450	2.460	2.440	2.450	2.375	12,943,216
2023-01-16	2.430	2.460	2.420	2.450	2.375	17,596,647
2023-01-13	2.440	2.440	2.410	2.430	2.356	12,322,397
2023-01-12	2.420	2.440	2.410	2.430	2.356	16,047,863
2023-01-11	2.450	2.450	2.410	2.410	2.336	14,454,076
2023-01-10	2.470	2.470	2.430	2.450	2.375	11,468,380
2023-01-09	2.440	2.480	2.440	2.460	2.385	17,712,500
2023-01-06	2.450	2.480	2.440	2.440	2.365	16,995,200
2023-01-05	2.440	2.460	2.440	2.460	2.385	16,176,600
2023-01-04	2.450	2.460	2.430	2.440	2.365	14,575,768
2023-01-03	2.400	2.450	2.390	2.440	2.365	19,609,611
2022-12-30	2.400	2.410	2.380	2.400	2.327	12,045,807
2022-12-29	2.430	2.430	2.380	2.390	2.317	16,969,700
2022-12-28	2.420	2.450	2.400	2.430	2.356	16,261,874
2022-12-27	2.430	2.470	2.410	2.420	2.346	18,984,400
2022-12-26	2.380	2.430	2.370	2.420	2.346	22,087,800
2022-12-23	2.410	2.420	2.360	2.380	2.307	21,432,000
2022-12-22	2.450	2.470	2.400	2.420	2.346	16,729,268
2022-12-21	2.490	2.490	2.440	2.450	2.375	15,814,999
2022-12-20	2.430	2.490	2.430	2.470	2.394	22,206,156
2022-12-19	2.500	2.510	2.430	2.440	2.365	19,776,800
2022-12-16	2.510	2.520	2.490	2.500	2.424	16,616,292
2022-12-15	2.510	2.520	2.500	2.520	2.443	12,623,400
2022-12-14	2.540	2.550	2.500	2.510	2.433	17,672,500
2022-12-13	2.540	2.550	2.530	2.540	2.462	16,176,053
2022-12-12	2.560	2.570	2.530	2.530	2.453	20,891,311
2022-12-09	2.600	2.610	2.550	2.570	2.491	32,901,941
2022-12-08	2.610	2.620	2.590	2.600	2.521	19,868,100
2022-12-07	2.620	2.630	2.600	2.610	2.530	23,524,503
2022-12-06	2.630	2.640	2.610	2.630	2.550	29,976,135
2022-12-05	2.610	2.640	2.600	2.630	2.550	32,102,394
2022-12-02	2.590	2.610	2.590	2.600	2.521	16,640,841
2022-12-01	2.600	2.620	2.590	2.600	2.521	22,726,400
2022-11-30	2.560	2.590	2.560	2.590	2.511	24,131,653
2022-11-29	2.540	2.580	2.530	2.570	2.491	21,243,376
2022-11-28	2.550	2.560	2.530	2.540	2.462	17,268,169
2022-11-25	2.580	2.580	2.550	2.560	2.482	15,212,367
2022-11-24	2.580	2.600	2.560	2.570	2.491	15,565,100
2022-11-23	2.560	2.580	2.530	2.580	2.501	25,172,346
2022-11-22	2.600	2.600	2.550	2.560	2.482	24,391,700
2022-11-21	2.590	2.600	2.570	2.590	2.511	19,216,065
2022-11-18	2.620	2.630	2.590	2.590	2.511	24,601,244
2022-11-17	2.620	2.630	2.590	2.620	2.540	23,087,829
2022-11-16	2.630	2.650	2.610	2.620	2.540	22,420,773
2022-11-15	2.600	2.630	2.580	2.630	2.550	26,177,200
2022-11-14	2.620	2.640	2.590	2.590	2.511	28,423,156
2022-11-11	2.640	2.660	2.620	2.630	2.550	31,626,053
2022-11-10	2.620	2.630	2.600	2.610	2.530	21,932,064
2022-11-09	2.650	2.650	2.620	2.620	2.540	18,841,345
2022-11-08	2.630	2.670	2.610	2.650	2.569	33,558,956
2022-11-07	2.640	2.650	2.610	2.640	2.559	31,635,132
2022-11-04	2.610	2.640	2.600	2.640	2.559	26,925,100
2022-11-03	2.590	2.630	2.590	2.600	2.521	19,519,950

← NewerPage 16 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.