Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.800 | 4.880 | 4.740 | 4.790 | 4.790 | 19,372,254 |
| 2024-07-24 | 4.890 | 4.910 | 4.800 | 4.810 | 4.810 | 22,402,300 |
| 2024-07-23 | 5.000 | 5.030 | 4.890 | 4.890 | 4.890 | 21,929,600 |
| 2024-07-22 | 4.970 | 5.050 | 4.940 | 5.000 | 5.000 | 28,602,360 |
| 2024-07-19 | 4.830 | 4.970 | 4.800 | 4.940 | 4.940 | 27,069,356 |
| 2024-07-18 | 4.890 | 4.890 | 4.780 | 4.830 | 4.830 | 29,992,274 |
| 2024-07-17 | 4.980 | 5.010 | 4.900 | 4.910 | 4.910 | 23,549,943 |
| 2024-07-16 | 4.900 | 5.000 | 4.830 | 4.970 | 4.970 | 27,052,576 |
| 2024-07-15 | 4.990 | 5.010 | 4.850 | 4.870 | 4.870 | 25,318,500 |
| 2024-07-12 | 5.030 | 5.090 | 4.960 | 5.000 | 5.000 | 29,130,489 |
| 2024-07-11 | 4.930 | 5.050 | 4.920 | 5.050 | 5.050 | 39,282,166 |
| 2024-07-10 | 4.720 | 4.910 | 4.720 | 4.860 | 4.860 | 47,445,841 |
| 2024-07-09 | 4.620 | 4.710 | 4.510 | 4.700 | 4.700 | 34,714,782 |
| 2024-07-08 | 4.710 | 4.750 | 4.600 | 4.620 | 4.620 | 29,142,800 |
| 2024-07-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-07-04 | 4.840 | 4.890 | 4.690 | 4.720 | 4.720 | 27,792,138 |
| 2024-07-03 | 4.860 | 4.940 | 4.780 | 4.840 | 4.840 | 35,177,048 |
| 2024-07-02 | 4.710 | 4.950 | 4.710 | 4.850 | 4.850 | 85,106,735 |
| 2024-07-01 | 4.700 | 4.850 | 4.580 | 4.680 | 4.680 | 117,854,703 |
| 2024-06-28 | 5.090 | 5.220 | 5.070 | 5.090 | 5.090 | 25,651,120 |
| 2024-06-27 | 5.170 | 5.220 | 5.080 | 5.090 | 5.090 | 25,577,800 |
| 2024-06-26 | 4.970 | 5.180 | 4.920 | 5.180 | 5.180 | 34,760,900 |
| 2024-06-25 | 5.010 | 5.070 | 4.930 | 4.970 | 4.970 | 25,790,902 |
| 2024-06-24 | 5.230 | 5.230 | 5.010 | 5.010 | 5.010 | 30,229,908 |
| 2024-06-21 | 5.250 | 5.280 | 5.150 | 5.240 | 5.240 | 19,588,780 |
| 2024-06-20 | 5.480 | 5.490 | 5.210 | 5.250 | 5.250 | 35,372,287 |
| 2024-06-19 | 5.550 | 5.640 | 5.470 | 5.480 | 5.480 | 26,584,472 |
| 2024-06-18 | 5.350 | 5.680 | 5.350 | 5.540 | 5.540 | 44,421,630 |
| 2024-06-17 | 5.400 | 5.440 | 5.320 | 5.350 | 5.350 | 19,437,375 |
| 2024-06-14 | 5.410 | 5.440 | 5.330 | 5.410 | 5.410 | 22,370,467 |
| 2024-06-13 | 5.480 | 5.510 | 5.390 | 5.410 | 5.410 | 21,034,742 |
| 2024-06-12 | 5.480 | 5.520 | 5.420 | 5.490 | 5.490 | 19,997,140 |
| 2024-06-11 | 5.330 | 5.510 | 5.260 | 5.430 | 5.430 | 24,926,622 |
| 2024-06-07 | 5.350 | 5.420 | 5.280 | 5.350 | 5.350 | 22,319,151 |
| 2024-06-06 | 5.460 | 5.510 | 5.260 | 5.300 | 5.300 | 37,586,435 |
| 2024-06-05 | 5.480 | 5.570 | 5.450 | 5.450 | 5.450 | 24,092,771 |
| 2024-06-04 | 5.520 | 5.540 | 5.410 | 5.500 | 5.500 | 26,173,406 |
| 2024-06-03 | 5.750 | 5.750 | 5.440 | 5.550 | 5.550 | 61,845,955 |
| 2024-05-31 | 5.570 | 5.780 | 5.570 | 5.730 | 5.730 | 47,665,932 |
| 2024-05-30 | 5.510 | 5.640 | 5.450 | 5.580 | 5.580 | 24,629,301 |
| 2024-05-29 | 5.570 | 5.640 | 5.510 | 5.540 | 5.540 | 25,067,610 |
| 2024-05-28 | 5.660 | 5.720 | 5.580 | 5.600 | 5.600 | 22,951,394 |
| 2024-05-27 | 5.600 | 5.700 | 5.460 | 5.690 | 5.690 | 34,263,329 |
| 2024-05-24 | 5.680 | 5.730 | 5.480 | 5.600 | 5.600 | 52,282,201 |
| 2024-05-23 | 5.940 | 5.940 | 5.700 | 5.710 | 5.710 | 31,487,648 |
| 2024-05-22 | 5.910 | 5.960 | 5.860 | 5.940 | 5.940 | 19,955,948 |
| 2024-05-21 | 5.980 | 6.020 | 5.910 | 5.920 | 5.920 | 24,355,880 |
| 2024-05-20 | 5.880 | 6.030 | 5.830 | 5.990 | 5.990 | 36,805,452 |
| 2024-05-17 | 5.730 | 5.880 | 5.710 | 5.870 | 5.870 | 28,467,464 |
| 2024-05-16 | 5.750 | 5.840 | 5.710 | 5.760 | 5.760 | 31,177,392 |
| 2024-05-15 | 5.730 | 5.800 | 5.660 | 5.710 | 5.710 | 20,673,990 |
| 2024-05-14 | 5.730 | 5.840 | 5.690 | 5.730 | 5.730 | 24,824,069 |
| 2024-05-13 | 5.770 | 5.820 | 5.680 | 5.730 | 5.730 | 25,353,182 |
| 2024-05-10 | 5.980 | 5.980 | 5.790 | 5.810 | 5.810 | 30,915,901 |
| 2024-05-09 | 5.880 | 5.960 | 5.860 | 5.930 | 5.930 | 20,714,174 |
| 2024-05-08 | 6.060 | 6.070 | 5.850 | 5.860 | 5.860 | 35,679,794 |
| 2024-05-07 | 6.120 | 6.210 | 6.010 | 6.070 | 6.070 | 31,451,337 |
| 2024-05-06 | 6.120 | 6.230 | 6.120 | 6.140 | 6.140 | 30,806,600 |
| 2024-04-30 | 6.220 | 6.250 | 6.020 | 6.090 | 6.090 | 38,452,787 |
| 2024-04-29 | 6.030 | 6.310 | 6.030 | 6.230 | 6.230 | 51,901,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-02 | 0.0110 CNY |
| 2020-07-09 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.