Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.320	2.450	2.300	2.410	2.395	138,850,500
2025-04-23	2.310	2.330	2.300	2.310	2.296	39,131,491
2025-04-22	2.310	2.320	2.290	2.300	2.286	41,531,010
2025-04-21	2.290	2.330	2.270	2.320	2.306	44,100,800
2025-04-18	2.280	2.300	2.260	2.290	2.276	38,033,400
2025-04-17	2.290	2.320	2.270	2.280	2.266	34,802,500
2025-04-16	2.310	2.330	2.270	2.300	2.286	50,949,041
2025-04-15	2.350	2.360	2.310	2.330	2.316	46,385,400
2025-04-14	2.330	2.380	2.310	2.360	2.345	72,771,309
2025-04-11	2.300	2.340	2.290	2.300	2.286	62,680,410
2025-04-10	2.350	2.390	2.310	2.330	2.316	93,419,031
2025-04-09	2.190	2.320	2.100	2.300	2.286	115,230,903
2025-04-08	2.170	2.260	2.170	2.230	2.216	111,659,964
2025-04-07	2.430	2.430	2.060	2.110	2.097	158,479,700
2025-04-03	2.510	2.570	2.500	2.530	2.514	65,117,553
2025-04-02	2.550	2.570	2.520	2.530	2.514	57,542,403
2025-04-01	2.550	2.590	2.540	2.550	2.534	65,938,100
2025-03-31	2.570	2.600	2.520	2.540	2.524	75,859,827
2025-03-28	2.650	2.680	2.580	2.580	2.564	90,495,850
2025-03-27	2.780	2.790	2.660	2.670	2.653	145,139,836
2025-03-26	2.810	2.880	2.750	2.810	2.793	183,805,679
2025-03-25	2.740	3.060	2.720	2.870	2.852	261,390,694
2025-03-24	2.990	2.990	2.720	2.810	2.793	257,242,297
2025-03-21	2.680	2.960	2.670	2.900	2.882	368,307,072
2025-03-20	2.540	2.800	2.530	2.700	2.683	275,143,094
2025-03-19	2.540	2.580	2.510	2.550	2.534	80,970,122
2025-03-18	2.560	2.570	2.520	2.540	2.524	48,265,464
2025-03-17	2.540	2.590	2.530	2.550	2.534	80,340,817
2025-03-14	2.480	2.540	2.460	2.530	2.514	78,675,919
2025-03-13	2.530	2.540	2.460	2.480	2.465	69,997,238
2025-03-12	2.520	2.550	2.500	2.530	2.514	66,495,927
2025-03-11	2.480	2.520	2.470	2.520	2.504	51,881,842
2025-03-10	2.520	2.550	2.490	2.500	2.485	60,140,469
2025-03-07	2.520	2.580	2.470	2.520	2.504	106,195,061
2025-03-06	2.470	2.520	2.470	2.510	2.494	75,408,250
2025-03-05	2.440	2.480	2.410	2.470	2.455	65,536,610
2025-03-04	2.440	2.470	2.420	2.450	2.435	45,896,800
2025-03-03	2.440	2.510	2.430	2.450	2.435	64,401,184
2025-02-28	2.500	2.510	2.420	2.430	2.415	70,879,300
2025-02-27	2.530	2.540	2.460	2.500	2.485	78,950,500
2025-02-26	2.490	2.530	2.480	2.520	2.504	73,089,590
2025-02-25	2.460	2.520	2.430	2.480	2.465	74,490,420
2025-02-24	2.450	2.510	2.440	2.490	2.475	76,401,499
2025-02-21	2.460	2.460	2.400	2.450	2.435	65,204,300
2025-02-20	2.440	2.470	2.410	2.450	2.435	60,716,250
2025-02-19	2.420	2.450	2.410	2.450	2.435	49,049,200
2025-02-18	2.510	2.520	2.400	2.420	2.405	76,109,000
2025-02-17	2.470	2.560	2.460	2.510	2.494	90,498,330
2025-02-14	2.490	2.510	2.450	2.470	2.455	53,757,700
2025-02-13	2.520	2.540	2.480	2.480	2.465	61,344,900
2025-02-12	2.500	2.530	2.490	2.520	2.504	57,299,700
2025-02-11	2.550	2.560	2.490	2.510	2.494	55,782,505
2025-02-10	2.540	2.570	2.530	2.550	2.534	59,912,800
2025-02-07	2.510	2.560	2.500	2.540	2.524	77,302,400
2025-02-06	2.430	2.510	2.400	2.510	2.494	71,015,324
2025-02-05	2.430	2.460	2.410	2.440	2.425	44,627,800
2025-01-27	2.470	2.500	2.390	2.390	2.375	45,729,687
2025-01-24	2.420	2.470	2.400	2.460	2.445	47,845,344
2025-01-23	2.450	2.520	2.410	2.420	2.405	57,147,700
2025-01-22	2.450	2.460	2.410	2.430	2.415	42,235,600

← NewerPage 7 of 21 · 1,217 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.