Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.130	3.150	2.970	2.980	2.967	228,788,824
2025-07-22	3.130	3.250	3.030	3.100	3.087	325,761,223
2025-07-21	2.800	3.030	2.790	2.980	2.967	233,190,146
2025-07-18	2.770	2.810	2.770	2.790	2.778	58,284,402
2025-07-17	2.760	2.780	2.750	2.770	2.758	45,486,853
2025-07-16	2.770	2.780	2.750	2.770	2.758	55,650,453
2025-07-15	2.860	2.870	2.750	2.770	2.758	95,432,103
2025-07-14	2.860	2.900	2.850	2.860	2.848	69,925,200
2025-07-11	2.850	2.880	2.830	2.870	2.858	84,088,020
2025-07-10	2.850	2.880	2.830	2.850	2.838	64,814,535
2025-07-09	2.850	2.880	2.840	2.850	2.838	70,559,309
2025-07-08	2.810	2.870	2.800	2.870	2.858	81,818,200
2025-07-07	2.800	2.820	2.800	2.810	2.798	47,073,700
2025-07-04	2.840	2.850	2.800	2.800	2.788	76,391,900
2025-07-03	2.850	2.910	2.820	2.830	2.818	109,308,313
2025-07-02	2.940	2.950	2.840	2.860	2.848	157,485,144
2025-07-01	2.850	2.900	2.850	2.880	2.868	117,027,600
2025-06-30	2.820	2.880	2.820	2.860	2.848	101,788,703
2025-06-27	2.800	2.870	2.790	2.820	2.808	107,298,306
2025-06-26	2.780	2.840	2.770	2.790	2.778	100,875,500
2025-06-25	2.750	2.790	2.730	2.780	2.768	91,416,600
2025-06-24	2.710	2.750	2.690	2.740	2.728	76,696,331
2025-06-23	2.650	2.740	2.640	2.730	2.718	90,205,470
2025-06-20	2.680	2.710	2.640	2.650	2.639	53,177,890
2025-06-19	2.770	2.780	2.650	2.700	2.683	115,567,200
2025-06-18	2.810	2.830	2.760	2.790	2.773	87,346,562
2025-06-17	2.790	2.820	2.740	2.810	2.793	122,464,944
2025-06-16	2.730	2.810	2.700	2.790	2.773	140,556,291
2025-06-13	2.680	2.820	2.670	2.750	2.733	164,278,235
2025-06-12	2.670	2.710	2.660	2.690	2.673	43,538,325
2025-06-11	2.660	2.700	2.650	2.680	2.663	38,759,100
2025-06-10	2.700	2.710	2.640	2.660	2.644	57,461,950
2025-06-09	2.680	2.730	2.680	2.700	2.683	57,289,455
2025-06-06	2.690	2.700	2.670	2.680	2.663	31,390,900
2025-06-05	2.700	2.710	2.670	2.690	2.673	48,071,731
2025-06-04	2.720	2.730	2.690	2.700	2.683	52,303,915
2025-06-03	2.680	2.750	2.670	2.730	2.713	60,888,503
2025-05-30	2.750	2.770	2.680	2.700	2.683	75,887,000
2025-05-29	2.760	2.790	2.730	2.760	2.743	102,385,170
2025-05-28	2.650	2.840	2.650	2.770	2.753	178,578,073
2025-05-27	2.660	2.660	2.610	2.650	2.634	45,370,203
2025-05-26	2.630	2.660	2.620	2.660	2.644	46,571,309
2025-05-23	2.670	2.670	2.620	2.620	2.604	57,297,675
2025-05-22	2.680	2.690	2.630	2.630	2.614	44,592,032
2025-05-21	2.710	2.730	2.670	2.680	2.663	46,807,293
2025-05-20	2.720	2.760	2.700	2.710	2.693	62,977,488
2025-05-19	2.680	2.730	2.660	2.730	2.713	87,219,974
2025-05-16	2.630	2.690	2.620	2.660	2.644	61,159,356
2025-05-15	2.680	2.700	2.630	2.640	2.624	68,224,800
2025-05-14	2.680	2.700	2.650	2.690	2.673	80,841,675
2025-05-13	2.760	2.770	2.660	2.680	2.663	101,487,394
2025-05-12	2.790	2.800	2.680	2.730	2.713	130,385,062
2025-05-09	2.690	2.830	2.670	2.760	2.743	189,709,897
2025-05-08	2.610	2.750	2.610	2.670	2.653	149,638,414
2025-05-07	2.610	2.800	2.610	2.670	2.653	223,852,881
2025-05-06	2.440	2.440	2.440	2.440	2.425	0
2025-04-30	2.440	2.440	2.440	2.440	2.425	0
2025-04-29	2.390	2.460	2.370	2.440	2.425	105,857,003
2025-04-28	2.410	2.430	2.350	2.350	2.335	55,725,600
2025-04-25	2.390	2.420	2.360	2.370	2.355	82,441,550

← NewerPage 6 of 21 · 1,213 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.