Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.220 | 7.390 | 7.130 | 7.310 | 7.310 | 49,314,360 |
| 2023-07-27 | 7.330 | 7.390 | 7.180 | 7.200 | 7.200 | 51,073,888 |
| 2023-07-26 | 7.580 | 7.600 | 7.320 | 7.360 | 7.360 | 51,670,569 |
| 2023-07-25 | 7.590 | 7.700 | 7.510 | 7.580 | 7.580 | 52,595,814 |
| 2023-07-24 | 7.340 | 7.700 | 7.300 | 7.510 | 7.510 | 64,124,627 |
| 2023-07-21 | 7.380 | 7.440 | 7.300 | 7.340 | 7.340 | 42,538,671 |
| 2023-07-20 | 7.630 | 7.640 | 7.360 | 7.380 | 7.380 | 60,443,551 |
| 2023-07-19 | 7.640 | 7.720 | 7.580 | 7.620 | 7.620 | 35,752,258 |
| 2023-07-18 | 7.750 | 7.780 | 7.630 | 7.630 | 7.630 | 42,708,916 |
| 2023-07-17 | 7.760 | 7.850 | 7.670 | 7.730 | 7.730 | 55,971,407 |
| 2023-07-14 | 7.570 | 7.900 | 7.550 | 7.800 | 7.800 | 86,971,674 |
| 2023-07-13 | 7.470 | 7.660 | 7.380 | 7.570 | 7.570 | 81,296,217 |
| 2023-07-12 | 7.760 | 7.780 | 7.400 | 7.400 | 7.400 | 117,331,377 |
| 2023-07-11 | 7.800 | 8.030 | 7.760 | 7.800 | 7.800 | 70,454,789 |
| 2023-07-10 | 7.870 | 7.900 | 7.730 | 7.810 | 7.810 | 51,871,431 |
| 2023-07-07 | 7.990 | 8.000 | 7.690 | 7.840 | 7.840 | 85,508,658 |
| 2023-07-06 | 7.940 | 8.190 | 7.900 | 8.040 | 8.040 | 79,350,018 |
| 2023-07-05 | 8.070 | 8.120 | 7.920 | 7.960 | 7.960 | 70,667,041 |
| 2023-07-04 | 8.100 | 8.170 | 8.010 | 8.070 | 8.070 | 69,320,174 |
| 2023-07-03 | 8.120 | 8.190 | 7.910 | 8.140 | 8.140 | 81,568,158 |
| 2023-06-30 | 7.960 | 8.180 | 7.890 | 8.120 | 8.120 | 77,804,395 |
| 2023-06-29 | 7.970 | 8.080 | 7.860 | 8.000 | 8.000 | 80,863,196 |
| 2023-06-28 | 8.070 | 8.140 | 7.670 | 8.010 | 8.010 | 119,820,441 |
| 2023-06-27 | 8.090 | 8.250 | 8.010 | 8.150 | 8.150 | 82,909,842 |
| 2023-06-26 | 8.540 | 8.620 | 7.990 | 8.050 | 8.050 | 162,206,874 |
| 2023-06-21 | 9.450 | 9.490 | 8.600 | 8.620 | 8.620 | 211,617,586 |
| 2023-06-20 | 9.450 | 9.600 | 9.190 | 9.400 | 9.400 | 163,521,864 |
| 2023-06-19 | 9.300 | 9.780 | 9.270 | 9.590 | 9.590 | 217,519,516 |
| 2023-06-16 | 8.960 | 9.470 | 8.830 | 9.380 | 9.380 | 191,354,633 |
| 2023-06-15 | 9.270 | 9.280 | 8.960 | 9.010 | 9.010 | 161,010,128 |
| 2023-06-14 | 9.180 | 9.380 | 9.040 | 9.330 | 9.330 | 203,643,523 |
| 2023-06-13 | 8.810 | 9.270 | 8.660 | 9.180 | 9.180 | 209,518,729 |
| 2023-06-12 | 8.980 | 9.080 | 8.790 | 8.840 | 8.840 | 138,600,714 |
| 2023-06-09 | 8.420 | 8.980 | 8.410 | 8.920 | 8.920 | 200,585,751 |
| 2023-06-08 | 8.240 | 8.620 | 8.030 | 8.460 | 8.460 | 155,909,769 |
| 2023-06-07 | 8.350 | 8.450 | 8.200 | 8.330 | 8.330 | 94,352,861 |
| 2023-06-06 | 8.660 | 8.790 | 8.300 | 8.320 | 8.320 | 121,302,450 |
| 2023-06-05 | 8.670 | 8.970 | 8.670 | 8.760 | 8.760 | 119,454,597 |
| 2023-06-02 | 8.860 | 9.110 | 8.630 | 8.760 | 8.760 | 153,558,870 |
| 2023-06-01 | 8.310 | 9.180 | 8.280 | 8.830 | 8.830 | 201,935,971 |
| 2023-05-31 | 8.560 | 8.610 | 8.340 | 8.440 | 8.440 | 125,861,968 |
| 2023-05-30 | 7.910 | 8.500 | 7.780 | 8.500 | 8.500 | 171,113,206 |
| 2023-05-29 | 8.250 | 8.310 | 7.980 | 8.000 | 8.000 | 111,455,509 |
| 2023-05-26 | 7.830 | 8.260 | 7.820 | 8.210 | 8.210 | 140,695,064 |
| 2023-05-25 | 7.860 | 8.110 | 7.560 | 7.940 | 7.940 | 111,453,610 |
| 2023-05-24 | 7.700 | 7.920 | 7.610 | 7.790 | 7.790 | 78,163,643 |
| 2023-05-23 | 8.060 | 8.070 | 7.760 | 7.760 | 7.760 | 95,750,254 |
| 2023-05-22 | 8.100 | 8.230 | 7.920 | 8.070 | 8.070 | 88,682,571 |
| 2023-05-19 | 8.270 | 8.540 | 8.060 | 8.100 | 8.100 | 126,653,481 |
| 2023-05-18 | 8.090 | 8.530 | 8.070 | 8.330 | 8.330 | 160,918,587 |
| 2023-05-17 | 8.010 | 8.360 | 7.970 | 8.170 | 8.170 | 126,910,480 |
| 2023-05-16 | 8.590 | 8.590 | 7.980 | 8.040 | 8.040 | 180,490,353 |
| 2023-05-15 | 8.940 | 9.000 | 8.270 | 8.550 | 8.550 | 219,306,317 |
| 2023-05-12 | 9.170 | 9.340 | 8.910 | 8.940 | 8.940 | 141,642,253 |
| 2023-05-11 | 9.800 | 9.930 | 9.140 | 9.240 | 9.240 | 226,662,659 |
| 2023-05-10 | 9.980 | 10.440 | 9.550 | 9.740 | 9.740 | 256,723,669 |
| 2023-05-09 | 9.890 | 10.550 | 9.730 | 10.040 | 10.040 | 341,821,689 |
| 2023-05-08 | 9.110 | 10.020 | 8.780 | 10.020 | 10.020 | 375,630,858 |
| 2023-05-05 | 8.540 | 9.350 | 8.480 | 9.110 | 9.110 | 297,317,613 |
| 2023-05-04 | 8.300 | 8.740 | 8.030 | 8.600 | 8.600 | 210,908,610 |
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.