Tongyu Heavy Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.910	2.930	2.860	2.890	2.872	190,312,597
2024-10-25	2.900	2.980	2.860	2.920	2.902	242,297,707
2024-10-24	3.000	3.000	2.900	2.920	2.902	286,801,794
2024-10-23	2.750	3.250	2.750	3.110	3.091	560,548,371
2024-10-22	2.960	2.990	2.740	2.800	2.783	503,695,699
2024-10-21	2.630	2.900	2.620	2.900	2.882	448,423,544
2024-10-18	2.330	2.450	2.320	2.420	2.405	96,996,196
2024-10-17	2.350	2.400	2.330	2.330	2.316	66,199,192
2024-10-16	2.310	2.370	2.300	2.340	2.326	61,711,108
2024-10-15	2.430	2.450	2.340	2.350	2.335	80,660,088
2024-10-14	2.370	2.430	2.370	2.430	2.415	99,368,951
2024-10-11	2.500	2.500	2.300	2.330	2.316	120,936,589
2024-10-10	2.450	2.620	2.420	2.520	2.504	164,019,309
2024-10-09	2.720	2.720	2.400	2.410	2.395	205,429,829
2024-10-08	2.840	2.860	2.510	2.780	2.763	293,199,134
2024-09-30	2.130	2.400	2.130	2.380	2.365	196,369,418
2024-09-27	1.960	2.070	1.960	2.050	2.037	82,410,200
2024-09-26	1.880	1.950	1.880	1.940	1.928	51,754,300
2024-09-25	1.870	1.940	1.860	1.890	1.878	54,855,300
2024-09-24	1.800	1.860	1.800	1.860	1.849	47,018,564
2024-09-23	1.800	1.810	1.780	1.790	1.779	15,943,003
2024-09-20	1.820	1.820	1.780	1.800	1.789	18,362,800
2024-09-19	1.780	1.820	1.770	1.810	1.799	27,835,884
2024-09-18	1.790	1.800	1.760	1.770	1.759	18,399,700
2024-09-13	1.790	1.810	1.780	1.800	1.789	15,703,300
2024-09-12	1.780	1.810	1.770	1.790	1.779	16,532,200
2024-09-11	1.790	1.800	1.760	1.780	1.769	16,517,300
2024-09-10	1.770	1.800	1.760	1.790	1.779	19,341,044
2024-09-09	1.760	1.790	1.750	1.770	1.759	16,931,000
2024-09-06	1.800	1.810	1.770	1.770	1.759	20,469,900
2024-09-05	1.800	1.820	1.790	1.800	1.789	15,875,100
2024-09-04	1.800	1.830	1.790	1.790	1.779	19,200,600
2024-09-03	1.810	1.840	1.800	1.800	1.789	17,694,416
2024-09-02	1.840	1.860	1.810	1.820	1.809	19,106,200
2024-08-30	1.820	1.870	1.810	1.850	1.839	30,633,800
2024-08-29	1.800	1.830	1.790	1.820	1.809	19,128,750
2024-08-28	1.780	1.810	1.770	1.790	1.779	13,556,872
2024-08-27	1.810	1.820	1.780	1.790	1.779	17,237,752
2024-08-26	1.770	1.810	1.770	1.800	1.789	14,014,818
2024-08-23	1.780	1.790	1.760	1.770	1.759	16,239,550
2024-08-22	1.800	1.830	1.770	1.770	1.759	18,891,553
2024-08-21	1.850	1.860	1.780	1.790	1.779	30,027,300
2024-08-20	1.890	1.900	1.840	1.860	1.849	34,070,700
2024-08-19	1.880	1.900	1.870	1.880	1.868	17,250,914
2024-08-16	1.900	1.920	1.880	1.880	1.868	22,425,700
2024-08-15	1.850	1.910	1.850	1.910	1.898	35,695,700
2024-08-14	1.880	1.880	1.850	1.860	1.849	19,566,900
2024-08-13	1.840	1.880	1.830	1.880	1.868	25,852,062
2024-08-12	1.860	1.870	1.820	1.830	1.819	19,296,100
2024-08-09	1.870	1.880	1.850	1.850	1.839	18,903,900
2024-08-08	1.860	1.880	1.840	1.860	1.849	20,425,000
2024-08-07	1.870	1.890	1.860	1.860	1.849	17,338,997
2024-08-06	1.860	1.890	1.860	1.870	1.858	18,759,728
2024-08-05	1.870	1.900	1.850	1.850	1.839	30,008,062
2024-08-02	1.920	1.920	1.870	1.870	1.858	28,966,700
2024-08-01	1.920	1.950	1.910	1.920	1.908	30,870,000
2024-07-31	1.880	1.930	1.870	1.920	1.908	41,032,500
2024-07-30	1.880	1.910	1.870	1.890	1.878	24,888,150
2024-07-29	1.880	1.910	1.860	1.880	1.868	40,362,050
2024-07-26	1.840	1.910	1.830	1.880	1.868	49,675,400

← NewerPage 9 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.