Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.510	2.510	2.440	2.460	2.445	41,752,800
2025-01-20	2.500	2.520	2.450	2.500	2.485	51,370,299
2025-01-17	2.480	2.510	2.450	2.470	2.455	39,794,119
2025-01-16	2.510	2.520	2.460	2.490	2.475	59,019,003
2025-01-15	2.500	2.510	2.430	2.460	2.445	56,943,676
2025-01-14	2.370	2.500	2.360	2.500	2.485	76,138,744
2025-01-13	2.340	2.370	2.300	2.370	2.355	49,214,200
2025-01-10	2.430	2.450	2.350	2.360	2.345	49,529,803
2025-01-09	2.420	2.450	2.410	2.430	2.415	44,820,794
2025-01-08	2.470	2.470	2.370	2.430	2.415	64,850,000
2025-01-07	2.430	2.470	2.400	2.470	2.455	55,570,648
2025-01-06	2.410	2.440	2.350	2.420	2.405	57,270,213
2025-01-03	2.510	2.530	2.390	2.410	2.395	68,142,003
2025-01-02	2.590	2.600	2.470	2.500	2.485	66,565,850
2024-12-31	2.670	2.700	2.570	2.570	2.554	58,800,803
2024-12-30	2.700	2.710	2.640	2.670	2.653	52,696,819
2024-12-27	2.680	2.750	2.650	2.700	2.683	64,564,594
2024-12-26	2.650	2.700	2.650	2.670	2.653	42,607,000
2024-12-25	2.730	2.750	2.630	2.670	2.653	68,318,803
2024-12-24	2.760	2.780	2.710	2.730	2.713	51,830,298
2024-12-23	2.860	2.860	2.720	2.730	2.713	87,353,613
2024-12-20	2.870	2.890	2.840	2.850	2.832	47,827,200
2024-12-19	2.830	2.880	2.800	2.860	2.842	62,254,600
2024-12-18	2.890	2.930	2.840	2.860	2.842	71,122,164
2024-12-17	2.980	2.990	2.880	2.890	2.872	84,008,603
2024-12-16	2.980	3.020	2.950	2.980	2.962	68,603,200
2024-12-13	3.070	3.080	2.990	2.990	2.972	112,300,864
2024-12-12	3.120	3.130	3.040	3.090	3.071	104,648,600
2024-12-11	3.020	3.140	3.000	3.120	3.101	150,727,390
2024-12-10	3.150	3.180	3.040	3.050	3.031	161,426,400
2024-12-09	3.110	3.170	3.050	3.080	3.061	152,835,508
2024-12-06	2.980	3.150	2.980	3.110	3.091	225,387,547
2024-12-05	2.900	3.020	2.900	2.990	2.972	104,776,949
2024-12-04	2.970	2.970	2.900	2.920	2.902	95,403,100
2024-12-03	2.940	3.010	2.920	2.980	2.962	127,538,165
2024-12-02	2.830	2.950	2.820	2.950	2.932	127,095,213
2024-11-29	2.800	2.850	2.750	2.820	2.803	78,817,237
2024-11-28	2.770	2.840	2.750	2.810	2.793	86,790,750
2024-11-27	2.680	2.770	2.620	2.770	2.753	87,602,454
2024-11-26	2.730	2.770	2.680	2.690	2.673	56,968,300
2024-11-25	2.730	2.760	2.680	2.740	2.723	72,008,048
2024-11-22	2.840	2.870	2.730	2.740	2.723	91,074,357
2024-11-21	2.880	2.890	2.820	2.860	2.842	81,411,946
2024-11-20	2.830	2.900	2.810	2.890	2.872	95,450,500
2024-11-19	2.820	2.850	2.750	2.850	2.832	94,694,537
2024-11-18	2.810	2.880	2.790	2.820	2.803	111,921,795
2024-11-15	2.890	2.940	2.800	2.800	2.783	116,774,340
2024-11-14	3.030	3.040	2.910	2.920	2.902	102,898,827
2024-11-13	3.060	3.100	2.970	3.040	3.021	118,799,921
2024-11-12	3.200	3.210	3.050	3.090	3.071	165,502,254
2024-11-11	3.150	3.210	3.120	3.180	3.160	171,488,033
2024-11-08	3.250	3.350	3.160	3.180	3.160	306,770,213
2024-11-07	2.980	3.450	2.940	3.230	3.210	390,339,859
2024-11-06	3.040	3.060	2.970	3.000	2.981	202,570,363
2024-11-05	2.890	3.100	2.870	3.050	3.031	247,596,321
2024-11-04	2.850	2.980	2.840	2.900	2.882	183,909,673
2024-11-01	3.090	3.250	2.960	2.970	2.952	397,193,053
2024-10-31	2.860	3.050	2.850	2.960	2.942	290,053,749
2024-10-30	2.770	2.850	2.750	2.800	2.783	127,349,669
2024-10-29	2.900	2.970	2.800	2.800	2.783	195,006,635

← NewerPage 8 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.