Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.670	2.720	2.650	2.690	2.685	71,590,543
2026-07-17	2.700	2.740	2.670	2.670	2.665	75,109,596
2026-07-16	2.710	2.740	2.690	2.710	2.705	50,094,100
2026-07-15	2.700	2.750	2.690	2.730	2.725	58,083,301
2026-07-14	2.670	2.720	2.660	2.700	2.695	55,954,756
2026-07-13	2.710	2.740	2.670	2.670	2.665	67,717,220
2026-07-10	2.690	2.770	2.660	2.740	2.735	75,600,008
2026-07-09	2.700	2.720	2.670	2.710	2.705	59,935,025
2026-07-08	2.720	2.730	2.680	2.700	2.695	56,734,918
2026-07-07	2.790	2.800	2.700	2.740	2.735	66,817,268
2026-07-06	2.870	2.880	2.790	2.790	2.785	89,212,288
2026-07-03	2.820	2.890	2.810	2.870	2.865	96,395,535
2026-07-02	2.810	2.920	2.810	2.840	2.835	124,089,874
2026-07-01	2.810	2.890	2.750	2.850	2.845	150,638,433
2026-06-30	2.820	2.860	2.720	2.730	2.725	97,659,415
2026-06-29	2.680	2.700	2.610	2.660	2.655	110,323,089
2026-06-26	2.750	2.890	2.740	2.750	2.745	144,572,103
2026-06-25	2.800	2.810	2.720	2.730	2.725	95,038,903
2026-06-24	2.890	2.930	2.790	2.810	2.805	129,627,473
2026-06-23	2.990	3.120	2.890	2.910	2.905	211,881,060
2026-06-22	2.990	3.130	2.950	3.010	3.005	295,547,938
2026-06-18	2.750	2.780	2.690	2.780	2.773	97,369,067
2026-06-17	2.730	2.830	2.660	2.790	2.783	132,804,884
2026-06-16	2.770	2.780	2.710	2.750	2.743	90,872,792
2026-06-15	2.770	2.820	2.760	2.780	2.773	86,428,076
2026-06-12	2.790	2.840	2.750	2.780	2.773	102,925,521
2026-06-11	2.810	2.860	2.720	2.750	2.743	134,360,392
2026-06-10	2.660	2.920	2.620	2.860	2.853	212,119,915
2026-06-09	2.590	2.720	2.550	2.690	2.683	125,537,395
2026-06-08	2.650	2.670	2.550	2.580	2.574	102,027,197
2026-06-05	2.700	2.730	2.660	2.690	2.683	75,902,245
2026-06-04	2.760	2.790	2.670	2.700	2.693	96,731,711
2026-06-03	2.780	2.810	2.760	2.770	2.763	80,925,752
2026-06-02	2.840	2.840	2.780	2.790	2.783	72,997,421
2026-06-01	2.780	2.870	2.770	2.840	2.833	80,197,474
2026-05-29	2.850	2.870	2.780	2.780	2.773	90,550,341
2026-05-28	2.800	2.860	2.780	2.850	2.843	81,365,938
2026-05-27	2.890	2.920	2.790	2.810	2.803	96,390,405
2026-05-26	2.960	2.970	2.870	2.900	2.893	103,242,790
2026-05-25	2.940	2.980	2.910	2.960	2.953	85,701,806
2026-05-22	2.970	2.980	2.910	2.950	2.943	92,872,258
2026-05-21	3.060	3.070	2.930	2.940	2.933	128,263,046
2026-05-20	3.160	3.170	3.030	3.030	3.023	160,355,648
2026-05-19	3.150	3.190	3.110	3.180	3.172	121,181,923
2026-05-18	3.150	3.180	3.110	3.160	3.152	115,957,438
2026-05-15	3.280	3.320	3.160	3.180	3.172	170,972,796
2026-05-14	3.390	3.450	3.260	3.270	3.262	249,146,907
2026-05-13	3.270	3.420	3.260	3.410	3.402	281,836,681
2026-05-12	3.270	3.340	3.220	3.300	3.292	204,337,484
2026-05-11	3.300	3.340	3.260	3.280	3.272	142,253,098
2026-05-08	3.310	3.330	3.270	3.300	3.292	155,005,747
2026-05-07	3.240	3.360	3.230	3.350	3.342	250,483,285
2026-05-06	3.170	3.250	3.170	3.230	3.222	149,035,153
2026-04-30	3.150	3.180	3.120	3.170	3.162	117,140,744
2026-04-29	3.120	3.170	3.110	3.160	3.152	91,283,257
2026-04-28	3.180	3.190	3.120	3.140	3.132	122,560,232
2026-04-27	3.160	3.210	3.150	3.200	3.192	109,385,235
2026-04-24	3.170	3.250	3.150	3.170	3.162	150,323,688
2026-04-23	3.220	3.230	3.140	3.200	3.192	170,924,933
2026-04-22	3.240	3.250	3.190	3.220	3.212	141,680,770

← NewerPage 2 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.