Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.320	3.330	3.230	3.270	3.262	144,610,405
2026-04-20	3.290	3.340	3.250	3.330	3.322	185,151,362
2026-04-17	3.210	3.310	3.200	3.290	3.282	227,512,319
2026-04-16	3.190	3.230	3.180	3.220	3.212	100,638,525
2026-04-15	3.250	3.270	3.180	3.190	3.182	143,469,403
2026-04-14	3.250	3.280	3.200	3.250	3.242	119,459,982
2026-04-13	3.160	3.250	3.150	3.240	3.232	138,913,763
2026-04-10	3.250	3.270	3.180	3.180	3.172	144,133,127
2026-04-09	3.270	3.280	3.190	3.220	3.212	147,705,498
2026-04-08	3.260	3.320	3.250	3.320	3.312	190,776,271
2026-04-07	3.140	3.210	3.120	3.200	3.192	146,885,567
2026-04-03	3.240	3.270	3.120	3.130	3.122	172,802,345
2026-04-02	3.370	3.430	3.220	3.240	3.232	228,091,504
2026-04-01	3.460	3.530	3.370	3.400	3.392	245,982,973
2026-03-31	3.530	3.550	3.320	3.330	3.322	367,839,372
2026-03-30	3.620	3.790	3.480	3.580	3.571	370,951,819
2026-03-27	3.700	3.740	3.500	3.720	3.711	449,684,631
2026-03-26	4.030	4.040	3.820	3.840	3.831	486,766,802
2026-03-25	3.890	4.170	3.860	4.100	4.090	621,224,984
2026-03-24	3.880	4.020	3.780	3.980	3.970	508,642,410
2026-03-23	3.860	4.080	3.780	3.820	3.811	540,169,676
2026-03-20	3.840	4.130	3.800	4.000	3.990	616,678,980
2026-03-19	3.830	4.010	3.750	3.870	3.861	479,493,168
2026-03-18	4.040	4.090	3.820	3.960	3.950	687,551,216
2026-03-17	3.860	4.380	3.850	4.200	4.190	931,537,314
2026-03-16	4.110	4.240	3.890	3.940	3.930	966,936,295
2026-03-13	3.900	4.210	3.900	4.210	4.200	857,484,577
2026-03-12	3.390	3.590	3.380	3.510	3.501	387,537,613
2026-03-11	3.370	3.430	3.290	3.390	3.382	252,784,680
2026-03-10	3.290	3.440	3.280	3.360	3.352	244,845,714
2026-03-09	3.250	3.350	3.240	3.300	3.292	198,561,136
2026-03-06	3.210	3.300	3.200	3.280	3.272	227,924,388
2026-03-05	3.110	3.300	3.090	3.230	3.222	297,244,198
2026-03-04	3.050	3.110	3.040	3.070	3.063	105,721,806
2026-03-03	3.150	3.190	3.060	3.070	3.063	158,478,677
2026-03-02	3.120	3.180	3.110	3.140	3.132	129,695,941
2026-02-27	3.140	3.180	3.120	3.150	3.142	117,637,245
2026-02-26	3.100	3.170	3.080	3.160	3.152	177,961,115
2026-02-25	3.060	3.100	3.050	3.090	3.082	113,687,029
2026-02-24	3.000	3.070	3.000	3.050	3.043	121,407,100
2026-02-13	3.020	3.030	2.960	2.960	2.953	78,821,780
2026-02-12	3.030	3.060	2.980	3.030	3.023	83,961,950
2026-02-11	3.040	3.070	3.030	3.040	3.033	66,968,800
2026-02-10	3.050	3.060	3.020	3.030	3.023	72,890,834
2026-02-09	3.030	3.070	3.020	3.050	3.043	83,159,487
2026-02-06	2.970	3.030	2.950	3.000	2.993	81,245,100
2026-02-05	3.050	3.060	2.980	2.990	2.983	108,791,300
2026-02-04	3.000	3.080	2.980	3.070	3.063	133,136,817
2026-02-03	2.930	3.000	2.920	3.000	2.993	99,849,641
2026-02-02	3.000	3.030	2.910	2.910	2.903	97,668,500
2026-01-30	3.040	3.070	2.960	2.990	2.983	127,166,050
2026-01-29	3.100	3.140	3.060	3.070	3.063	144,492,808
2026-01-28	3.060	3.090	3.030	3.080	3.073	86,608,313
2026-01-27	3.050	3.100	2.980	3.080	3.073	131,173,736
2026-01-26	3.130	3.150	3.030	3.060	3.053	136,558,158
2026-01-23	3.050	3.090	3.040	3.090	3.082	134,843,258
2026-01-22	2.980	3.050	2.970	3.050	3.043	143,760,752
2026-01-21	2.970	3.010	2.950	2.970	2.963	82,791,435
2026-01-20	3.010	3.040	2.960	2.990	2.983	77,991,875
2026-01-19	2.920	3.010	2.920	2.990	2.983	106,647,200

← NewerPage 3 of 5 · 243 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.