Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.950	2.980	2.930	2.940	2.933	71,759,239
2026-01-15	2.980	3.000	2.920	2.940	2.933	90,256,318
2026-01-14	3.000	3.050	2.950	2.980	2.973	140,767,363
2026-01-13	3.090	3.100	2.990	3.010	3.003	147,761,832
2026-01-12	2.980	3.110	2.970	3.090	3.082	177,232,705
2026-01-09	2.960	3.020	2.950	2.980	2.973	121,762,100
2026-01-08	2.870	2.980	2.860	2.950	2.943	123,271,250
2026-01-07	2.900	2.920	2.870	2.870	2.863	78,394,994
2026-01-06	2.860	2.920	2.850	2.920	2.913	97,140,708
2026-01-05	2.850	2.870	2.830	2.850	2.843	60,923,478
2025-12-31	2.850	2.860	2.800	2.840	2.833	65,462,392
2025-12-30	2.870	2.880	2.830	2.830	2.823	64,729,900
2025-12-29	2.880	2.900	2.850	2.860	2.853	55,448,250
2025-12-26	2.880	2.900	2.860	2.890	2.883	60,935,400
2025-12-25	2.880	2.900	2.850	2.880	2.873	57,650,072
2025-12-24	2.830	2.880	2.810	2.870	2.863	47,144,203
2025-12-23	2.850	2.870	2.820	2.830	2.823	51,593,578
2025-12-22	2.880	2.920	2.860	2.860	2.853	55,124,660
2025-12-19	2.810	2.880	2.810	2.870	2.863	72,788,931
2025-12-18	2.800	2.840	2.790	2.810	2.803	46,495,465
2025-12-17	2.810	2.830	2.760	2.820	2.813	73,440,210
2025-12-16	2.930	2.940	2.810	2.820	2.813	104,846,576
2025-12-15	2.970	3.000	2.940	2.940	2.933	80,858,884
2025-12-12	2.910	3.010	2.900	2.980	2.973	111,982,200
2025-12-11	2.910	2.990	2.910	2.920	2.913	82,692,176
2025-12-10	2.910	2.940	2.880	2.910	2.903	56,457,100
2025-12-09	3.020	3.030	2.910	2.930	2.923	102,096,600
2025-12-08	3.020	3.060	2.990	3.030	3.023	118,907,569
2025-12-05	2.870	3.010	2.870	3.000	2.993	132,847,141
2025-12-04	2.880	2.900	2.860	2.880	2.873	53,999,189
2025-12-03	2.910	2.910	2.860	2.880	2.873	52,726,006
2025-12-02	2.880	2.900	2.840	2.890	2.883	61,799,900
2025-12-01	2.850	2.880	2.840	2.870	2.863	57,995,927
2025-11-28	2.820	2.850	2.800	2.850	2.843	48,158,177
2025-11-27	2.850	2.850	2.820	2.820	2.813	53,650,450
2025-11-26	2.860	2.890	2.840	2.850	2.843	65,270,909
2025-11-25	2.900	2.920	2.870	2.870	2.863	60,813,862
2025-11-24	2.850	2.900	2.850	2.880	2.873	60,889,186
2025-11-21	2.940	2.950	2.840	2.840	2.833	99,560,344
2025-11-20	3.020	3.040	2.940	2.960	2.953	92,518,699
2025-11-19	3.040	3.080	3.000	3.020	3.013	87,954,952
2025-11-18	3.170	3.180	3.040	3.050	3.043	171,321,522
2025-11-17	3.140	3.190	3.140	3.180	3.172	116,902,799
2025-11-14	3.130	3.200	3.110	3.140	3.132	115,491,740
2025-11-13	3.120	3.170	3.090	3.140	3.126	108,412,840
2025-11-12	3.210	3.220	3.100	3.120	3.106	160,156,748
2025-11-11	3.160	3.230	3.160	3.220	3.206	186,997,910
2025-11-10	3.150	3.170	3.130	3.150	3.136	86,581,000
2025-11-07	3.130	3.170	3.120	3.130	3.116	80,042,795
2025-11-06	3.160	3.190	3.120	3.150	3.136	123,655,698
2025-11-05	3.050	3.150	3.030	3.140	3.126	138,678,648
2025-11-04	3.100	3.110	3.040	3.070	3.057	80,481,213
2025-11-03	3.070	3.110	3.040	3.100	3.087	92,124,950
2025-10-31	3.100	3.150	3.070	3.080	3.067	106,137,836
2025-10-30	3.140	3.200	3.100	3.110	3.097	128,006,542
2025-10-29	3.130	3.150	3.080	3.150	3.136	101,962,162
2025-10-28	3.130	3.170	3.100	3.130	3.116	109,263,287
2025-10-27	3.140	3.160	3.100	3.120	3.106	95,457,068
2025-10-24	3.150	3.180	3.120	3.130	3.116	106,797,228
2025-10-23	3.130	3.160	3.060	3.150	3.136	156,893,681

← NewerPage 4 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.