Tsinghuatongfang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.700	8.350	7.700	8.300	8.300	169,516,021
2023-04-27	8.190	8.360	7.560	7.760	7.760	212,842,322
2023-04-26	8.770	8.950	8.160	8.400	8.400	267,488,675
2023-04-25	8.200	9.150	8.050	8.960	8.960	348,784,600
2023-04-24	8.580	8.840	8.200	8.320	8.320	297,546,227
2023-04-21	9.590	9.660	8.690	8.690	8.690	436,121,034
2023-04-20	8.580	8.980	8.580	8.980	8.980	131,566,607
2023-04-19	7.850	8.480	7.800	8.160	8.160	229,307,918
2023-04-18	7.980	8.050	7.620	7.850	7.850	134,458,265
2023-04-17	7.990	8.120	7.740	7.890	7.890	118,111,420
2023-04-14	8.140	8.280	7.740	7.980	7.980	170,257,077
2023-04-13	7.980	8.540	7.720	8.140	8.140	311,139,784
2023-04-12	8.090	8.240	7.820	8.060	8.060	269,043,813
2023-04-11	7.790	8.200	7.610	8.100	8.100	314,601,394
2023-04-10	8.010	8.150	7.390	7.450	7.450	241,594,597
2023-04-07	8.040	8.290	7.840	8.210	8.210	186,417,312
2023-04-06	8.170	8.280	7.780	8.030	8.030	262,853,930
2023-04-04	8.880	8.880	8.180	8.450	8.450	367,083,628
2023-04-03	8.000	8.590	8.000	8.590	8.590	270,535,417
2023-03-31	7.220	7.960	7.090	7.810	7.810	267,267,864
2023-03-30	7.660	7.810	7.210	7.350	7.350	238,626,007
2023-03-29	7.380	7.900	7.190	7.540	7.540	295,750,714
2023-03-28	7.500	7.540	7.120	7.200	7.200	252,488,312
2023-03-27	7.490	7.770	7.310	7.570	7.570	394,825,908
2023-03-24	6.370	7.060	6.330	7.060	7.060	235,079,805
2023-03-23	6.250	6.440	6.240	6.420	6.420	124,727,630
2023-03-22	5.990	6.330	5.920	6.280	6.280	148,977,740
2023-03-21	5.850	6.040	5.810	5.950	5.950	81,469,488
2023-03-20	6.030	6.070	5.830	5.840	5.840	88,599,416
2023-03-17	5.880	6.100	5.880	6.050	6.050	91,507,581
2023-03-16	5.890	5.940	5.770	5.840	5.840	55,863,659
2023-03-15	6.060	6.060	5.820	5.940	5.940	70,085,380
2023-03-14	6.060	6.080	5.920	5.990	5.990	72,092,822
2023-03-13	5.990	6.090	5.900	6.090	6.090	95,533,107
2023-03-10	5.950	6.070	5.930	5.970	5.970	54,326,593
2023-03-09	6.030	6.140	5.860	6.050	6.050	79,790,486
2023-03-08	6.100	6.170	5.960	6.050	6.050	79,127,580
2023-03-07	6.030	6.220	5.990	6.000	6.000	88,373,798
2023-03-06	6.340	6.440	6.030	6.090	6.090	131,014,536
2023-03-03	6.200	6.470	6.170	6.360	6.360	150,957,825
2023-03-02	6.000	6.450	6.000	6.350	6.350	178,315,809
2023-03-01	5.860	6.160	5.850	6.030	6.030	128,422,582
2023-02-28	5.960	6.010	5.750	5.910	5.910	86,458,292
2023-02-27	5.950	6.150	5.800	5.900	5.900	147,101,157
2023-02-24	5.510	6.090	5.490	5.920	5.920	197,556,288
2023-02-23	5.760	5.770	5.520	5.550	5.550	115,442,378
2023-02-22	5.780	5.850	5.630	5.820	5.820	100,615,676
2023-02-21	5.900	6.010	5.780	5.870	5.870	148,518,387
2023-02-20	6.080	6.170	5.730	6.020	6.020	206,696,656
2023-02-17	5.750	6.220	5.670	5.940	5.940	251,882,505
2023-02-16	5.630	5.980	5.600	5.650	5.650	160,002,169
2023-02-15	5.440	5.830	5.380	5.690	5.690	133,736,155
2023-02-14	5.420	5.470	5.340	5.440	5.440	62,078,154
2023-02-13	5.200	5.520	5.200	5.410	5.410	73,150,556
2023-02-10	5.170	5.400	5.120	5.250	5.250	85,390,261
2023-02-09	5.140	5.200	5.050	5.160	5.160	53,293,111
2023-02-08	5.070	5.190	5.050	5.180	5.180	56,212,488
2023-02-07	5.080	5.180	5.020	5.110	5.110	60,563,700
2023-02-06	4.940	5.150	4.900	5.130	5.130	85,658,170
2023-02-03	4.840	4.940	4.830	4.920	4.920	44,559,155

← NewerPage 15 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.