Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.940 | 6.260 | 5.940 | 6.140 | 6.140 | 53,030,912 |
| 2024-04-25 | 5.960 | 6.030 | 5.890 | 5.940 | 5.940 | 25,624,316 |
| 2024-04-24 | 5.750 | 5.980 | 5.740 | 5.970 | 5.970 | 37,252,292 |
| 2024-04-23 | 5.740 | 5.820 | 5.700 | 5.730 | 5.730 | 22,265,574 |
| 2024-04-22 | 5.740 | 5.860 | 5.620 | 5.710 | 5.710 | 27,751,334 |
| 2024-04-19 | 5.940 | 5.940 | 5.770 | 5.810 | 5.810 | 31,592,340 |
| 2024-04-18 | 6.010 | 6.040 | 5.890 | 5.940 | 5.940 | 34,874,585 |
| 2024-04-17 | 5.690 | 6.010 | 5.690 | 6.000 | 6.000 | 44,386,446 |
| 2024-04-16 | 5.890 | 5.970 | 5.630 | 5.640 | 5.640 | 49,594,726 |
| 2024-04-15 | 6.080 | 6.120 | 5.840 | 5.960 | 5.960 | 49,388,877 |
| 2024-04-12 | 6.080 | 6.210 | 6.050 | 6.060 | 6.060 | 31,239,477 |
| 2024-04-11 | 5.960 | 6.190 | 5.920 | 6.100 | 6.100 | 41,006,761 |
| 2024-04-10 | 6.160 | 6.170 | 5.920 | 5.980 | 5.980 | 42,622,070 |
| 2024-04-09 | 6.260 | 6.310 | 6.120 | 6.180 | 6.180 | 41,188,540 |
| 2024-04-08 | 6.390 | 6.410 | 6.260 | 6.270 | 6.270 | 34,974,821 |
| 2024-04-03 | 6.610 | 6.620 | 6.360 | 6.430 | 6.430 | 41,176,280 |
| 2024-04-02 | 6.780 | 6.780 | 6.570 | 6.610 | 6.610 | 45,575,859 |
| 2024-04-01 | 6.520 | 6.740 | 6.520 | 6.740 | 6.740 | 47,015,228 |
| 2024-03-29 | 6.480 | 6.490 | 6.360 | 6.470 | 6.470 | 27,573,993 |
| 2024-03-28 | 6.230 | 6.620 | 6.230 | 6.520 | 6.520 | 77,250,481 |
| 2024-03-27 | 6.650 | 6.660 | 6.230 | 6.230 | 6.230 | 64,029,932 |
| 2024-03-26 | 6.780 | 6.900 | 6.590 | 6.660 | 6.660 | 74,049,676 |
| 2024-03-25 | 7.330 | 7.340 | 6.840 | 6.850 | 6.850 | 131,582,867 |
| 2024-03-22 | 6.970 | 7.520 | 6.810 | 7.200 | 7.200 | 150,732,442 |
| 2024-03-21 | 7.060 | 7.140 | 6.990 | 6.990 | 6.990 | 53,265,289 |
| 2024-03-20 | 6.930 | 7.020 | 6.860 | 6.990 | 6.990 | 57,202,600 |
| 2024-03-19 | 7.010 | 7.020 | 6.910 | 6.930 | 6.930 | 45,947,099 |
| 2024-03-18 | 6.960 | 7.020 | 6.940 | 7.010 | 7.010 | 49,942,449 |
| 2024-03-15 | 6.890 | 6.930 | 6.780 | 6.920 | 6.920 | 41,702,558 |
| 2024-03-14 | 6.930 | 6.970 | 6.790 | 6.890 | 6.890 | 49,561,909 |
| 2024-03-13 | 6.970 | 7.030 | 6.910 | 6.960 | 6.960 | 58,549,723 |
| 2024-03-12 | 6.980 | 7.030 | 6.870 | 6.910 | 6.910 | 51,130,088 |
| 2024-03-11 | 6.770 | 6.980 | 6.670 | 6.980 | 6.980 | 69,102,783 |
| 2024-03-08 | 6.690 | 6.800 | 6.640 | 6.780 | 6.780 | 40,141,172 |
| 2024-03-07 | 6.900 | 6.920 | 6.670 | 6.690 | 6.690 | 61,082,757 |
| 2024-03-06 | 6.830 | 6.950 | 6.780 | 6.880 | 6.880 | 50,199,332 |
| 2024-03-05 | 6.940 | 7.030 | 6.800 | 6.900 | 6.900 | 86,220,759 |
| 2024-03-04 | 7.200 | 7.200 | 6.900 | 7.050 | 7.050 | 107,302,334 |
| 2024-03-01 | 6.780 | 7.050 | 6.760 | 7.040 | 7.040 | 110,414,284 |
| 2024-02-29 | 6.360 | 6.760 | 6.320 | 6.750 | 6.750 | 71,308,398 |
| 2024-02-28 | 6.840 | 7.040 | 6.380 | 6.430 | 6.430 | 115,229,661 |
| 2024-02-27 | 6.470 | 6.880 | 6.440 | 6.860 | 6.860 | 94,121,944 |
| 2024-02-26 | 6.410 | 6.670 | 6.370 | 6.570 | 6.570 | 84,134,278 |
| 2024-02-23 | 6.320 | 6.410 | 6.230 | 6.380 | 6.380 | 68,430,037 |
| 2024-02-22 | 6.200 | 6.410 | 6.140 | 6.250 | 6.250 | 71,915,716 |
| 2024-02-21 | 5.960 | 6.210 | 5.920 | 6.040 | 6.040 | 57,867,786 |
| 2024-02-20 | 6.030 | 6.060 | 5.890 | 6.030 | 6.030 | 59,160,373 |
| 2024-02-19 | 5.900 | 6.120 | 5.830 | 6.110 | 6.110 | 88,092,289 |
| 2024-02-08 | 5.580 | 5.950 | 5.550 | 5.800 | 5.800 | 65,964,683 |
| 2024-02-07 | 5.320 | 5.640 | 5.320 | 5.590 | 5.590 | 74,852,505 |
| 2024-02-06 | 5.000 | 5.390 | 4.840 | 5.320 | 5.320 | 71,730,381 |
| 2024-02-05 | 5.450 | 5.530 | 4.940 | 5.000 | 5.000 | 90,640,104 |
| 2024-02-02 | 5.690 | 5.820 | 5.090 | 5.350 | 5.350 | 65,620,484 |
| 2024-02-01 | 5.700 | 5.850 | 5.580 | 5.660 | 5.660 | 41,287,468 |
| 2024-01-31 | 6.010 | 6.080 | 5.680 | 5.700 | 5.700 | 44,411,157 |
| 2024-01-30 | 6.190 | 6.280 | 6.020 | 6.050 | 6.050 | 30,592,713 |
| 2024-01-29 | 6.400 | 6.460 | 6.200 | 6.210 | 6.210 | 32,844,461 |
| 2024-01-26 | 6.360 | 6.490 | 6.320 | 6.390 | 6.390 | 37,519,479 |
| 2024-01-25 | 6.270 | 6.440 | 6.210 | 6.410 | 6.410 | 50,039,363 |
| 2024-01-24 | 6.080 | 6.210 | 5.900 | 6.200 | 6.200 | 43,177,914 |
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.