Tsinghuatongfang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.350	8.700	8.310	8.590	8.590	190,293,395
2023-10-27	8.450	8.760	8.330	8.490	8.490	172,270,217
2023-10-26	8.460	8.740	8.340	8.630	8.630	327,622,855
2023-10-25	7.720	8.470	7.700	8.470	8.470	184,995,270
2023-10-24	7.810	7.880	7.460	7.700	7.700	146,881,869
2023-10-23	7.660	8.210	7.660	7.890	7.890	179,777,120
2023-10-20	7.990	8.520	7.720	8.260	8.260	231,691,710
2023-10-19	8.350	8.630	8.090	8.100	8.100	245,333,754
2023-10-18	8.280	8.780	8.120	8.410	8.410	321,821,761
2023-10-17	8.330	8.330	7.960	8.130	8.130	291,318,353
2023-10-16	7.360	8.120	7.330	8.120	8.120	210,376,490
2023-10-13	7.540	7.550	7.360	7.380	7.380	65,874,000
2023-10-12	7.520	7.740	7.490	7.610	7.610	72,576,900
2023-10-11	7.510	7.670	7.460	7.510	7.510	73,395,415
2023-10-10	7.360	7.620	7.300	7.570	7.570	94,526,727
2023-10-09	7.250	7.390	7.210	7.320	7.320	48,125,292
2023-09-28	7.300	7.340	7.220	7.270	7.270	53,587,002
2023-09-27	7.410	7.450	7.260	7.260	7.260	72,934,653
2023-09-26	7.590	7.650	7.440	7.450	7.450	81,471,296
2023-09-25	7.760	7.840	7.680	7.690	7.690	96,238,995
2023-09-22	7.520	7.810	7.450	7.760	7.760	118,589,914
2023-09-21	7.510	7.700	7.430	7.590	7.590	104,660,681
2023-09-20	7.760	7.920	7.620	7.660	7.660	117,050,933
2023-09-19	7.830	7.860	7.600	7.640	7.640	141,649,039
2023-09-18	7.500	8.490	7.430	8.000	8.000	267,822,892
2023-09-15	7.450	7.890	7.350	7.750	7.750	221,161,691
2023-09-14	7.530	7.580	7.270	7.300	7.300	97,648,887
2023-09-13	7.720	7.740	7.440	7.510	7.510	131,004,018
2023-09-12	7.790	8.000	7.470	7.850	7.850	306,106,581
2023-09-11	6.900	7.580	6.860	7.580	7.580	108,112,428
2023-09-08	6.820	6.970	6.700	6.890	6.890	41,539,520
2023-09-07	6.950	6.990	6.830	6.840	6.840	41,318,700
2023-09-06	7.000	7.050	6.870	7.050	7.050	39,832,959
2023-09-05	7.050	7.180	7.010	7.030	7.030	37,404,353
2023-09-04	7.050	7.090	6.970	7.090	7.090	38,148,278
2023-09-01	7.150	7.170	6.980	7.010	7.010	35,819,914
2023-08-31	7.120	7.200	7.060	7.170	7.170	36,611,811
2023-08-30	7.100	7.200	7.030	7.150	7.150	56,710,417
2023-08-29	6.790	7.140	6.760	7.090	7.090	65,032,841
2023-08-28	7.090	7.130	6.780	6.810	6.810	74,003,573
2023-08-25	6.960	6.990	6.640	6.690	6.690	69,877,322
2023-08-24	7.050	7.120	6.990	7.000	7.000	47,792,859
2023-08-23	7.140	7.140	6.960	6.970	6.970	53,090,956
2023-08-22	6.950	7.200	6.950	7.170	7.170	66,060,394
2023-08-21	6.780	7.020	6.770	6.870	6.870	36,186,249
2023-08-18	7.040	7.130	6.810	6.830	6.830	41,533,412
2023-08-17	6.950	7.090	6.900	7.060	7.060	31,268,715
2023-08-16	7.080	7.170	6.910	6.990	6.990	43,469,408
2023-08-15	7.270	7.300	7.080	7.150	7.150	29,581,779
2023-08-14	7.080	7.280	7.050	7.250	7.250	35,792,729
2023-08-11	7.290	7.330	7.130	7.150	7.150	28,925,008
2023-08-10	7.380	7.430	7.240	7.290	7.290	33,488,174
2023-08-09	7.520	7.610	7.380	7.400	7.400	34,214,626
2023-08-08	7.630	7.650	7.530	7.550	7.550	34,115,782
2023-08-07	7.630	7.750	7.600	7.620	7.620	57,898,297
2023-08-04	7.370	7.700	7.360	7.620	7.620	87,706,614
2023-08-03	7.310	7.410	7.310	7.370	7.370	29,378,464
2023-08-02	7.360	7.420	7.290	7.370	7.370	28,458,580
2023-08-01	7.350	7.470	7.230	7.400	7.400	44,264,498
2023-07-31	7.310	7.430	7.200	7.350	7.350	48,318,772

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.