Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.280	12.220	11.100	12.210	12.210	8,657,381
2026-07-20	12.440	12.490	11.070	11.380	11.380	7,225,341
2026-07-17	12.890	13.040	12.050	12.190	12.190	6,158,700
2026-07-16	13.190	13.470	12.870	12.930	12.930	4,726,800
2026-07-15	13.600	13.810	13.190	13.340	13.340	5,295,400
2026-07-14	13.620	13.790	13.200	13.610	13.610	5,555,600
2026-07-13	14.790	14.800	13.600	13.620	13.620	8,126,900
2026-07-10	15.820	16.380	14.850	14.850	14.850	9,950,500
2026-07-09	14.780	15.950	14.260	15.850	15.850	10,473,981
2026-07-08	15.310	15.490	14.650	14.840	14.840	5,827,100
2026-07-07	16.150	16.250	15.280	15.420	15.420	6,540,700
2026-07-06	16.950	17.390	15.900	16.310	16.310	8,796,881
2026-07-03	17.020	17.300	16.520	16.850	16.850	10,099,691
2026-07-02	16.510	17.740	16.130	17.170	17.170	13,774,372
2026-07-01	16.670	17.370	16.300	16.910	16.910	10,669,689
2026-06-30	15.880	16.780	15.600	16.690	16.690	11,392,981
2026-06-29	16.750	17.700	15.350	15.980	15.980	16,615,369
2026-06-26	16.940	17.770	16.500	17.050	17.050	14,641,583
2026-06-25	17.720	18.000	16.900	17.160	17.160	12,368,781
2026-06-24	17.990	18.360	17.210	17.730	17.730	14,279,031
2026-06-23	18.610	18.960	18.090	18.190	18.190	19,605,229
2026-06-22	18.080	19.040	17.810	19.000	19.000	28,761,635
2026-06-18	18.120	18.580	17.900	18.010	18.010	11,247,400
2026-06-17	17.710	18.480	17.650	18.400	18.400	15,113,940
2026-06-16	17.800	18.130	16.950	18.070	18.070	14,218,050
2026-06-15	16.810	17.950	16.810	17.600	17.600	12,016,100
2026-06-12	17.570	18.100	16.660	16.680	16.680	11,767,910
2026-06-11	17.520	17.830	16.960	17.230	17.230	10,130,900
2026-06-10	18.010	18.410	17.680	17.840	17.840	11,574,300
2026-06-09	17.350	19.140	17.350	18.150	18.150	15,117,266
2026-06-08	17.200	18.020	17.000	17.120	17.120	9,744,276
2026-06-05	17.180	18.090	16.400	17.660	17.660	13,535,600
2026-06-04	17.110	17.770	17.100	17.440	17.440	8,815,500
2026-06-03	16.960	17.660	16.960	17.270	17.270	8,406,512
2026-06-02	16.730	17.180	16.420	17.010	17.010	9,008,575
2026-06-01	15.930	17.490	15.900	16.750	16.750	12,951,590
2026-05-29	17.530	17.550	16.010	16.200	16.180	14,046,390
2026-05-28	17.650	17.970	16.980	17.510	17.488	15,415,310
2026-05-27	18.310	18.480	17.300	17.510	17.488	19,828,250
2026-05-26	17.600	18.980	17.230	18.610	18.587	26,495,461
2026-05-25	17.310	18.030	17.160	17.750	17.728	9,757,000
2026-05-22	16.770	17.450	16.550	17.330	17.309	9,118,300
2026-05-21	18.110	18.150	16.800	16.850	16.829	15,890,200
2026-05-20	17.300	18.170	17.210	18.110	18.088	17,261,279
2026-05-19	17.220	17.680	17.090	17.400	17.379	9,526,805
2026-05-18	16.900	17.390	16.610	17.200	17.179	6,558,301
2026-05-15	16.810	17.270	16.760	16.970	16.949	7,260,200
2026-05-14	16.840	17.020	16.660	16.800	16.779	6,039,500
2026-05-13	16.580	16.870	16.390	16.810	16.789	3,845,751
2026-05-12	16.800	16.880	16.490	16.600	16.580	4,766,005
2026-05-11	16.610	17.070	16.520	16.890	16.869	8,666,500
2026-05-08	16.580	16.660	16.470	16.610	16.590	4,069,570
2026-05-07	16.760	16.830	16.460	16.590	16.570	5,161,000
2026-05-06	16.600	16.680	16.420	16.590	16.570	5,159,500
2026-04-30	16.390	16.470	16.270	16.340	16.320	3,394,300
2026-04-29	16.320	16.500	16.140	16.380	16.360	4,469,690
2026-04-28	16.490	16.490	16.130	16.320	16.300	5,648,400
2026-04-27	15.690	16.560	15.650	16.420	16.400	6,764,600
2026-04-24	15.520	15.990	15.390	15.800	15.781	2,564,540
2026-04-23	15.880	16.030	15.510	15.600	15.581	2,321,200

← NewerPage 2 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.