Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.930 | 6.070 | 5.880 | 6.030 | 6.030 | 36,394,544 |
| 2024-01-22 | 6.260 | 6.310 | 5.850 | 5.900 | 5.900 | 40,628,072 |
| 2024-01-19 | 6.370 | 6.430 | 6.230 | 6.270 | 6.270 | 23,269,128 |
| 2024-01-18 | 6.370 | 6.410 | 6.170 | 6.370 | 6.370 | 38,378,251 |
| 2024-01-17 | 6.530 | 6.570 | 6.370 | 6.380 | 6.380 | 26,512,856 |
| 2024-01-16 | 6.600 | 6.610 | 6.410 | 6.530 | 6.530 | 26,608,236 |
| 2024-01-15 | 6.630 | 6.650 | 6.520 | 6.590 | 6.590 | 21,236,214 |
| 2024-01-12 | 6.720 | 6.750 | 6.620 | 6.650 | 6.650 | 22,565,587 |
| 2024-01-11 | 6.620 | 6.780 | 6.610 | 6.750 | 6.750 | 29,619,353 |
| 2024-01-10 | 6.750 | 6.790 | 6.590 | 6.600 | 6.600 | 28,351,152 |
| 2024-01-09 | 6.790 | 6.900 | 6.700 | 6.800 | 6.800 | 29,823,401 |
| 2024-01-08 | 6.930 | 6.980 | 6.770 | 6.780 | 6.780 | 31,344,520 |
| 2024-01-05 | 7.130 | 7.140 | 6.930 | 6.960 | 6.960 | 32,468,171 |
| 2024-01-04 | 7.160 | 7.240 | 7.080 | 7.120 | 7.120 | 24,126,270 |
| 2024-01-03 | 7.230 | 7.290 | 7.100 | 7.190 | 7.190 | 26,400,750 |
| 2024-01-02 | 7.380 | 7.400 | 7.240 | 7.260 | 7.260 | 26,953,380 |
| 2023-12-29 | 7.320 | 7.380 | 7.290 | 7.350 | 7.350 | 29,323,471 |
| 2023-12-28 | 7.180 | 7.370 | 7.110 | 7.300 | 7.300 | 35,716,348 |
| 2023-12-27 | 7.040 | 7.240 | 7.030 | 7.200 | 7.200 | 29,333,726 |
| 2023-12-26 | 7.240 | 7.240 | 7.010 | 7.040 | 7.040 | 37,166,438 |
| 2023-12-25 | 7.300 | 7.360 | 7.180 | 7.260 | 7.260 | 25,268,245 |
| 2023-12-22 | 7.490 | 7.490 | 7.280 | 7.310 | 7.310 | 37,477,657 |
| 2023-12-21 | 7.410 | 7.520 | 7.330 | 7.480 | 7.480 | 43,012,630 |
| 2023-12-20 | 7.770 | 7.790 | 7.460 | 7.470 | 7.470 | 45,924,642 |
| 2023-12-19 | 7.700 | 7.830 | 7.660 | 7.760 | 7.760 | 31,800,964 |
| 2023-12-18 | 7.850 | 7.890 | 7.690 | 7.720 | 7.720 | 30,884,854 |
| 2023-12-15 | 8.060 | 8.100 | 7.840 | 7.850 | 7.850 | 45,435,425 |
| 2023-12-14 | 8.110 | 8.210 | 8.050 | 8.060 | 8.060 | 28,591,647 |
| 2023-12-13 | 8.220 | 8.270 | 8.080 | 8.090 | 8.090 | 35,733,960 |
| 2023-12-12 | 8.290 | 8.330 | 8.180 | 8.210 | 8.210 | 42,573,653 |
| 2023-12-11 | 8.200 | 8.290 | 8.130 | 8.280 | 8.280 | 59,248,924 |
| 2023-12-08 | 7.910 | 8.270 | 7.890 | 8.170 | 8.170 | 96,915,169 |
| 2023-12-07 | 7.750 | 7.940 | 7.740 | 7.910 | 7.910 | 46,143,828 |
| 2023-12-06 | 7.770 | 7.850 | 7.680 | 7.760 | 7.760 | 46,861,304 |
| 2023-12-05 | 8.110 | 8.140 | 7.810 | 7.820 | 7.820 | 64,593,211 |
| 2023-12-04 | 8.240 | 8.330 | 8.160 | 8.190 | 8.190 | 55,062,298 |
| 2023-12-01 | 8.050 | 8.250 | 8.020 | 8.230 | 8.230 | 58,118,439 |
| 2023-11-30 | 8.130 | 8.140 | 7.900 | 8.100 | 8.100 | 67,245,710 |
| 2023-11-29 | 8.120 | 8.180 | 8.040 | 8.120 | 8.120 | 37,855,221 |
| 2023-11-28 | 8.060 | 8.180 | 8.020 | 8.150 | 8.150 | 40,645,538 |
| 2023-11-27 | 8.080 | 8.220 | 8.020 | 8.120 | 8.120 | 53,212,480 |
| 2023-11-24 | 8.340 | 8.360 | 8.050 | 8.080 | 8.080 | 67,532,934 |
| 2023-11-23 | 8.280 | 8.360 | 8.140 | 8.320 | 8.320 | 67,878,746 |
| 2023-11-22 | 8.410 | 8.600 | 8.280 | 8.290 | 8.290 | 96,064,149 |
| 2023-11-21 | 8.760 | 8.800 | 8.480 | 8.480 | 8.480 | 111,634,491 |
| 2023-11-20 | 8.730 | 8.880 | 8.670 | 8.760 | 8.760 | 92,112,133 |
| 2023-11-17 | 8.850 | 8.860 | 8.600 | 8.720 | 8.720 | 119,175,083 |
| 2023-11-16 | 8.690 | 9.100 | 8.550 | 8.890 | 8.890 | 184,565,348 |
| 2023-11-15 | 8.820 | 8.990 | 8.710 | 8.730 | 8.730 | 140,939,945 |
| 2023-11-14 | 8.850 | 8.890 | 8.680 | 8.770 | 8.770 | 119,033,826 |
| 2023-11-13 | 8.560 | 8.880 | 8.460 | 8.830 | 8.830 | 149,052,382 |
| 2023-11-10 | 8.450 | 8.630 | 8.420 | 8.540 | 8.540 | 104,114,043 |
| 2023-11-09 | 8.610 | 8.680 | 8.440 | 8.460 | 8.460 | 134,776,181 |
| 2023-11-08 | 8.960 | 9.050 | 8.650 | 8.700 | 8.700 | 226,331,836 |
| 2023-11-07 | 8.530 | 8.950 | 8.480 | 8.860 | 8.860 | 202,677,370 |
| 2023-11-06 | 8.510 | 8.640 | 8.400 | 8.600 | 8.600 | 143,813,446 |
| 2023-11-03 | 8.170 | 8.550 | 8.100 | 8.510 | 8.510 | 136,950,552 |
| 2023-11-02 | 8.190 | 8.450 | 8.100 | 8.240 | 8.240 | 120,830,856 |
| 2023-11-01 | 8.260 | 8.540 | 8.150 | 8.150 | 8.150 | 111,244,493 |
| 2023-10-31 | 8.600 | 8.610 | 8.240 | 8.300 | 8.300 | 139,327,964 |
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.