Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.460	13.580	13.130	13.260	13.260	2,369,200
2026-10-20	13.210	13.600	12.990	13.390	13.390	2,228,740
2026-10-19	13.230	13.450	12.760	13.210	13.210	3,070,000
2026-10-16	13.770	13.850	13.310	13.450	13.450	2,982,900
2026-10-15	13.330	13.770	13.130	13.390	13.390	3,389,610
2026-10-14	13.850	14.240	13.600	13.700	13.700	3,076,400
2026-10-13	13.430	14.030	12.950	13.870	13.870	4,188,900
2026-10-12	13.820	13.920	13.370	13.600	13.600	3,036,824
2026-10-09	13.730	14.110	12.910	13.920	13.920	5,448,762
2026-10-08	14.250	14.770	13.640	13.820	13.820	3,630,500
2026-09-30	14.720	14.750	14.020	14.300	14.300	2,932,100
2026-09-29	14.310	14.560	14.160	14.460	14.460	2,819,800
2026-09-28	15.200	15.210	14.170	14.310	14.310	4,036,332
2026-09-24	15.520	15.780	15.200	15.200	15.200	3,234,700
2026-09-23	15.380	15.720	15.140	15.620	15.620	4,274,900
2026-09-22	15.520	15.930	15.060	15.240	15.240	5,383,300
2026-09-21	14.650	15.570	14.510	15.460	15.460	6,828,951
2026-09-18	14.370	14.680	14.320	14.480	14.480	2,712,700
2026-09-17	14.440	14.590	14.190	14.270	14.270	3,090,651
2026-09-16	14.490	14.740	14.240	14.580	14.580	3,098,002
2026-09-15	14.660	14.850	14.400	14.420	14.420	2,110,500
2026-09-14	14.500	14.900	14.440	14.680	14.680	2,298,602
2026-09-11	14.680	14.930	14.210	14.710	14.710	3,252,200
2026-09-10	15.010	15.100	14.800	14.870	14.870	2,448,400
2026-09-09	15.240	15.440	15.050	15.070	15.070	3,568,100
2026-09-08	15.420	15.800	15.020	15.200	15.200	6,290,100
2026-09-07	14.420	16.160	14.420	15.320	15.320	11,116,635
2026-09-04	14.830	15.030	14.250	14.450	14.450	3,997,035
2026-09-03	15.400	15.450	14.620	14.840	14.840	4,671,070
2026-09-02	15.690	15.690	15.300	15.380	15.380	3,481,300
2026-09-01	15.780	15.930	15.370	15.650	15.650	3,914,137
2026-08-31	15.680	15.980	15.470	15.730	15.730	5,919,090
2026-08-28	15.590	16.780	15.590	16.180	16.180	7,259,000
2026-08-27	15.000	15.890	14.950	15.690	15.690	4,796,971
2026-08-26	15.310	15.310	14.840	14.960	14.960	2,290,200
2026-08-25	14.920	15.260	14.680	15.190	15.190	2,809,100
2026-08-24	15.380	15.380	14.870	15.070	15.070	3,182,685
2026-08-21	15.350	15.400	14.780	15.380	15.380	3,849,692
2026-08-20	15.440	15.570	14.920	15.110	15.110	4,502,900
2026-08-19	15.780	16.030	15.010	15.080	15.080	5,578,000
2026-08-18	15.580	16.060	15.540	16.060	16.060	4,336,600
2026-08-17	15.450	15.720	15.240	15.680	15.680	3,959,300
2026-08-14	15.080	15.730	15.080	15.480	15.480	5,125,900
2026-08-13	15.280	15.700	15.050	15.150	15.150	4,219,000
2026-08-12	14.900	15.240	14.810	15.180	15.180	3,253,174
2026-08-11	15.160	15.160	14.700	14.920	14.920	3,400,100
2026-08-10	14.760	15.380	14.600	15.080	15.080	6,655,700
2026-08-07	13.890	14.760	13.730	14.760	14.760	8,822,000
2026-08-06	13.730	13.940	13.550	13.910	13.910	5,255,700
2026-08-05	13.600	13.830	13.500	13.820	13.820	5,081,500
2026-08-04	13.560	13.690	13.410	13.460	13.460	4,500,801
2026-08-03	13.500	13.580	13.250	13.530	13.530	3,595,200
2026-07-31	13.200	13.910	13.200	13.520	13.520	6,565,900
2026-07-30	13.050	13.370	12.750	12.760	12.760	5,059,000
2026-07-29	13.330	13.410	12.780	13.250	13.250	7,466,470
2026-07-28	12.890	13.810	12.830	13.330	13.330	7,974,400
2026-07-27	12.620	13.050	12.360	13.020	13.020	5,677,000
2026-07-24	12.500	12.900	12.260	12.430	12.430	6,887,700
2026-07-23	11.880	12.420	11.660	12.360	12.360	6,331,900
2026-07-22	12.150	12.220	11.710	11.760	11.760	5,266,200

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0200 CNY
2024-05-30	0.0400 CNY
2023-05-19	0.0300 CNY
2022-06-15	0.0300 CNY
2021-05-14	0.0800 CNY
2020-06-17	0.1000 CNY
2019-06-06	0.1502 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.