Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	3.030	3.200	3.010	3.160	3.146	220,756,320
2025-10-21	2.940	3.050	2.940	3.040	3.027	124,553,229
2025-10-20	2.980	3.000	2.920	2.940	2.927	84,994,509
2025-10-17	3.060	3.080	2.910	2.920	2.907	143,866,484
2025-10-16	3.140	3.150	3.050	3.070	3.057	128,393,350
2025-10-15	3.130	3.170	3.090	3.170	3.156	114,394,274
2025-10-14	3.220	3.290	3.110	3.120	3.106	176,652,397
2025-10-13	3.100	3.220	3.050	3.210	3.196	178,627,539
2025-10-10	3.210	3.310	3.180	3.250	3.236	212,645,621
2025-10-09	3.180	3.250	3.160	3.240	3.226	221,859,238
2025-09-30	3.240	3.300	3.150	3.170	3.156	246,535,367
2025-09-29	3.200	3.320	3.180	3.240	3.226	350,309,000
2025-09-26	3.060	3.260	3.060	3.140	3.126	383,785,692
2025-09-25	3.070	3.120	3.030	3.030	3.017	179,567,345
2025-09-24	3.050	3.090	3.010	3.090	3.077	174,511,219
2025-09-23	3.110	3.120	3.000	3.070	3.057	224,972,975
2025-09-22	3.160	3.200	3.070	3.110	3.097	285,987,617
2025-09-19	3.280	3.320	3.100	3.140	3.126	536,823,550
2025-09-18	2.980	3.580	2.980	3.360	3.345	838,031,102
2025-09-17	2.960	2.980	2.930	2.980	2.967	96,562,800
2025-09-16	2.900	2.970	2.880	2.970	2.957	136,470,680
2025-09-15	2.880	2.950	2.870	2.910	2.897	114,964,531
2025-09-12	2.830	2.900	2.820	2.870	2.858	100,041,200
2025-09-11	2.800	2.840	2.770	2.830	2.818	69,957,832
2025-09-10	2.820	2.840	2.800	2.800	2.788	66,515,585
2025-09-09	2.860	2.870	2.800	2.820	2.808	75,783,091
2025-09-08	2.900	2.900	2.830	2.860	2.848	100,846,800
2025-09-05	2.780	2.900	2.770	2.900	2.887	127,246,112
2025-09-04	2.810	2.850	2.740	2.770	2.758	102,487,829
2025-09-03	2.880	2.900	2.790	2.800	2.788	88,160,442
2025-09-02	2.900	2.930	2.830	2.870	2.858	120,270,450
2025-09-01	2.900	2.960	2.860	2.900	2.887	142,815,826
2025-08-29	2.950	2.950	2.860	2.870	2.858	116,911,687
2025-08-28	3.000	3.030	2.830	2.960	2.947	237,860,888
2025-08-27	3.140	3.150	3.010	3.020	3.007	167,832,000
2025-08-26	3.090	3.150	3.050	3.140	3.126	139,154,154
2025-08-25	3.050	3.110	3.050	3.100	3.087	139,566,846
2025-08-22	3.040	3.060	3.010	3.050	3.037	85,132,460
2025-08-21	3.060	3.100	3.030	3.040	3.027	93,816,376
2025-08-20	3.050	3.080	3.010	3.070	3.057	88,678,921
2025-08-19	3.070	3.120	3.040	3.050	3.037	109,646,619
2025-08-18	3.040	3.100	3.020	3.070	3.057	140,730,024
2025-08-15	2.990	3.040	2.980	3.030	3.017	88,685,000
2025-08-14	3.070	3.080	2.980	2.990	2.977	100,992,200
2025-08-13	3.060	3.080	3.040	3.060	3.047	87,357,750
2025-08-12	3.070	3.090	3.040	3.060	3.047	102,232,695
2025-08-11	3.030	3.110	3.010	3.070	3.057	148,925,207
2025-08-08	2.940	3.050	2.940	3.030	3.017	157,373,239
2025-08-07	3.000	3.010	2.940	2.950	2.937	100,446,542
2025-08-06	2.980	3.000	2.960	3.000	2.987	99,760,871
2025-08-05	2.980	3.000	2.960	2.980	2.967	95,069,810
2025-08-04	2.930	2.990	2.900	2.980	2.967	130,961,658
2025-08-01	2.840	2.980	2.830	2.960	2.947	267,723,125
2025-07-31	2.840	2.850	2.770	2.780	2.768	85,141,378
2025-07-30	2.870	2.900	2.830	2.850	2.838	79,106,900
2025-07-29	2.910	2.920	2.850	2.880	2.868	85,891,122
2025-07-28	2.920	2.930	2.870	2.920	2.907	97,303,786
2025-07-25	3.000	3.010	2.900	2.910	2.897	130,302,870
2025-07-24	2.980	3.070	2.950	3.000	2.987	158,342,450
2025-07-23	3.130	3.150	2.970	2.980	2.967	228,788,824

← NewerPage 5 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.