Shenzhen Tongyi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.040	14.350	13.710	13.830	13.813	6,016,770
2025-04-24	13.860	14.500	13.770	14.040	14.023	7,605,500
2025-04-23	13.960	13.990	13.780	13.920	13.903	2,895,800
2025-04-22	13.680	13.930	13.500	13.810	13.793	3,873,770
2025-04-21	13.550	13.860	13.550	13.670	13.653	3,863,310
2025-04-18	13.860	13.930	13.560	13.690	13.673	3,619,600
2025-04-17	13.410	14.280	13.220	13.860	13.843	6,105,710
2025-04-16	13.810	13.820	13.180	13.420	13.403	2,934,700
2025-04-15	13.990	14.020	13.700	13.810	13.793	2,454,100
2025-04-14	13.970	14.150	13.820	13.870	13.853	3,425,800
2025-04-11	13.330	14.110	13.300	13.730	13.713	4,670,400
2025-04-10	13.960	13.990	13.460	13.510	13.493	5,670,600
2025-04-09	12.750	13.380	11.660	13.240	13.224	7,350,755
2025-04-08	12.790	13.460	12.500	12.950	12.934	6,673,300
2025-04-07	14.440	14.630	12.360	12.460	12.445	8,164,801
2025-04-03	16.000	16.020	15.130	15.430	15.411	7,187,286
2025-04-02	15.300	16.540	15.300	15.890	15.870	9,498,891
2025-04-01	15.330	15.560	15.100	15.400	15.381	3,248,600
2025-03-31	15.000	15.250	14.820	15.080	15.061	3,623,401
2025-03-28	15.980	16.070	15.180	15.190	15.171	5,237,572
2025-03-27	15.420	16.110	15.030	15.920	15.900	7,572,580
2025-03-26	15.050	15.500	15.000	15.420	15.401	3,712,601
2025-03-25	15.260	15.340	14.880	15.050	15.031	3,738,470
2025-03-24	15.750	15.820	14.670	15.020	15.002	5,969,900
2025-03-21	15.900	16.320	15.750	15.800	15.781	6,216,500
2025-03-20	16.160	16.250	15.840	16.000	15.980	7,532,540
2025-03-19	16.330	16.970	16.290	16.530	16.510	11,272,400
2025-03-18	16.660	16.660	16.130	16.390	16.370	8,929,456
2025-03-17	16.040	16.430	15.810	16.430	16.410	8,569,101
2025-03-14	16.100	16.190	15.580	16.040	16.020	6,537,648
2025-03-13	16.230	16.740	15.610	15.900	15.880	9,053,671
2025-03-12	15.720	16.140	15.720	15.890	15.870	4,699,670
2025-03-11	15.610	15.750	15.420	15.730	15.711	3,398,900
2025-03-10	15.920	16.100	15.680	15.760	15.741	3,201,556
2025-03-07	15.980	16.040	15.690	15.860	15.840	4,357,740
2025-03-06	16.040	16.190	15.880	16.050	16.030	5,520,170
2025-03-05	15.990	16.340	15.810	16.040	16.020	5,337,000
2025-03-04	15.570	16.040	15.520	16.030	16.010	4,091,000
2025-03-03	15.740	16.060	15.550	15.720	15.701	4,965,640
2025-02-28	16.420	16.560	15.590	15.590	15.571	7,578,700
2025-02-27	16.760	16.970	16.190	16.650	16.629	9,046,500
2025-02-26	16.710	16.940	16.470	16.680	16.659	12,156,340
2025-02-25	15.710	17.070	15.620	16.810	16.789	18,728,840
2025-02-24	15.530	16.860	15.410	16.090	16.070	13,462,310
2025-02-21	15.600	15.770	15.350	15.550	15.531	5,458,544
2025-02-20	15.330	15.830	15.250	15.670	15.651	6,627,465
2025-02-19	14.720	15.360	14.720	15.360	15.341	5,280,400
2025-02-18	15.070	15.260	14.690	14.790	14.772	4,290,540
2025-02-17	14.910	15.250	14.900	15.160	15.141	3,641,300
2025-02-14	14.810	15.330	14.810	15.050	15.031	4,042,380
2025-02-13	15.190	15.360	14.950	14.970	14.952	3,549,680
2025-02-12	15.080	15.200	14.900	15.180	15.161	3,436,980
2025-02-11	15.290	15.350	15.010	15.110	15.091	2,857,400
2025-02-10	15.000	15.290	14.960	15.290	15.271	3,814,200
2025-02-07	15.010	15.210	14.760	15.010	14.992	5,019,900
2025-02-06	14.380	14.940	14.380	14.940	14.922	3,848,200
2025-02-05	14.260	14.540	14.150	14.450	14.432	2,929,600
2025-01-27	14.540	14.600	14.040	14.040	14.023	3,174,300
2025-01-24	14.100	14.440	14.100	14.420	14.402	3,214,100
2025-01-23	14.240	14.490	14.150	14.180	14.163	4,177,160

← NewerPage 7 of 21 · 1,212 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.