Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.900	3.030	2.890	2.910	2.821	84,740,900
2022-08-02	3.010	3.010	2.830	2.890	2.802	95,711,100
2022-08-01	3.050	3.050	3.010	3.030	2.937	39,850,150
2022-07-29	3.030	3.100	3.030	3.050	2.957	62,852,183
2022-07-28	3.060	3.070	3.030	3.030	2.937	39,302,650
2022-07-27	3.010	3.040	2.990	3.030	2.937	36,577,056
2022-07-26	3.010	3.040	2.990	3.020	2.928	45,830,350
2022-07-25	3.120	3.130	3.010	3.020	2.928	69,997,850
2022-07-22	3.100	3.160	3.060	3.120	3.025	75,385,608
2022-07-21	3.150	3.180	3.090	3.100	3.005	81,141,103
2022-07-20	3.070	3.200	3.040	3.150	3.054	128,590,950
2022-07-19	3.130	3.140	3.060	3.080	2.986	89,382,880
2022-07-18	3.140	3.160	3.080	3.140	3.044	120,396,180
2022-07-15	3.070	3.200	3.020	3.120	3.025	202,632,201
2022-07-14	3.040	3.080	3.000	3.050	2.957	96,188,783
2022-07-13	2.920	3.070	2.890	3.040	2.947	129,170,926
2022-07-12	2.870	3.000	2.840	2.920	2.831	82,989,365
2022-07-11	2.880	2.880	2.830	2.870	2.782	31,342,481
2022-07-08	2.890	2.920	2.860	2.880	2.792	38,872,631
2022-07-07	2.820	2.920	2.820	2.890	2.802	54,480,174
2022-07-06	2.830	2.930	2.820	2.850	2.763	54,167,065
2022-07-05	2.880	2.900	2.800	2.820	2.734	49,018,733
2022-07-04	2.900	2.900	2.850	2.870	2.782	28,293,999
2022-07-01	2.860	2.940	2.860	2.890	2.802	34,228,445
2022-06-30	2.860	2.910	2.850	2.870	2.782	35,161,370
2022-06-29	2.940	2.960	2.860	2.870	2.782	58,604,300
2022-06-28	2.930	2.990	2.930	2.960	2.870	55,396,760
2022-06-27	2.960	2.980	2.910	2.930	2.840	63,865,200
2022-06-24	2.860	3.020	2.860	2.960	2.870	117,644,461
2022-06-23	2.840	2.880	2.820	2.880	2.792	46,230,367
2022-06-22	2.860	2.920	2.840	2.850	2.763	58,281,978
2022-06-21	2.940	2.940	2.850	2.880	2.792	84,417,844
2022-06-20	2.850	3.020	2.830	2.950	2.860	152,540,921
2022-06-17	2.840	2.950	2.830	2.910	2.821	114,879,404
2022-06-16	2.850	2.920	2.820	2.850	2.763	122,628,850
2022-06-15	2.760	2.800	2.740	2.740	2.656	47,402,868
2022-06-14	2.750	2.790	2.670	2.780	2.695	51,698,787
2022-06-13	2.780	2.810	2.750	2.780	2.695	52,549,496
2022-06-10	2.680	2.880	2.670	2.810	2.724	85,178,943
2022-06-09	2.770	2.780	2.680	2.700	2.617	54,112,390
2022-06-08	2.810	2.920	2.740	2.780	2.695	87,736,104
2022-06-07	2.770	2.850	2.720	2.830	2.743	83,478,591
2022-06-06	2.770	2.810	2.740	2.780	2.666	42,303,350
2022-06-02	2.710	2.790	2.690	2.780	2.666	48,733,333
2022-06-01	2.690	2.730	2.680	2.710	2.599	38,456,122
2022-05-31	2.660	2.740	2.650	2.700	2.589	49,581,483
2022-05-30	2.630	2.650	2.610	2.640	2.532	21,559,053
2022-05-27	2.690	2.690	2.610	2.630	2.522	29,294,900
2022-05-26	2.670	2.700	2.610	2.670	2.560	38,173,450
2022-05-25	2.560	2.660	2.560	2.650	2.541	40,261,955
2022-05-24	2.660	2.740	2.570	2.570	2.465	60,086,773
2022-05-23	2.680	2.680	2.630	2.670	2.560	36,441,403
2022-05-20	2.690	2.700	2.630	2.680	2.570	55,436,200
2022-05-19	2.540	2.720	2.530	2.650	2.541	93,904,324
2022-05-18	2.520	2.580	2.520	2.560	2.455	30,262,500
2022-05-17	2.540	2.550	2.480	2.530	2.426	21,599,700
2022-05-16	2.560	2.580	2.520	2.530	2.426	15,377,200
2022-05-13	2.560	2.570	2.520	2.540	2.436	18,311,500
2022-05-12	2.520	2.570	2.510	2.550	2.445	29,456,200
2022-05-11	2.550	2.600	2.530	2.530	2.426	49,180,603

← NewerPage 18 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.