Tsinghuatongfang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.820	4.910	4.780	4.860	4.860	48,004,018
2023-02-01	4.690	4.830	4.670	4.800	4.800	40,696,267
2023-01-31	4.670	4.720	4.660	4.690	4.690	23,554,380
2023-01-30	4.660	4.750	4.620	4.680	4.680	44,156,850
2023-01-20	4.530	4.590	4.530	4.560	4.560	15,918,297
2023-01-19	4.490	4.550	4.480	4.550	4.550	14,676,849
2023-01-18	4.460	4.510	4.440	4.500	4.500	14,514,397
2023-01-17	4.440	4.470	4.430	4.450	4.450	8,582,401
2023-01-16	4.380	4.470	4.380	4.450	4.450	16,240,055
2023-01-13	4.370	4.400	4.340	4.390	4.390	9,975,907
2023-01-12	4.310	4.400	4.310	4.380	4.380	17,487,795
2023-01-11	4.390	4.410	4.310	4.310	4.310	15,188,100
2023-01-10	4.420	4.430	4.380	4.390	4.390	10,331,757
2023-01-09	4.420	4.460	4.410	4.420	4.420	10,652,940
2023-01-06	4.480	4.480	4.410	4.430	4.430	11,185,751
2023-01-05	4.470	4.490	4.440	4.480	4.480	14,103,046
2023-01-04	4.430	4.490	4.420	4.460	4.460	18,272,279
2023-01-03	4.310	4.440	4.300	4.420	4.420	18,047,743
2022-12-30	4.280	4.320	4.270	4.310	4.310	11,296,200
2022-12-29	4.280	4.300	4.260	4.270	4.270	10,861,954
2022-12-28	4.290	4.320	4.250	4.290	4.290	14,086,593
2022-12-27	4.380	4.380	4.280	4.310	4.310	11,174,400
2022-12-26	4.290	4.350	4.290	4.310	4.310	12,701,175
2022-12-23	4.230	4.320	4.220	4.290	4.290	13,663,885
2022-12-22	4.300	4.320	4.220	4.240	4.240	11,510,763
2022-12-21	4.370	4.370	4.260	4.280	4.280	16,547,201
2022-12-20	4.350	4.410	4.340	4.340	4.340	14,284,960
2022-12-19	4.460	4.500	4.360	4.370	4.370	20,658,167
2022-12-16	4.490	4.520	4.460	4.480	4.480	14,396,280
2022-12-15	4.510	4.550	4.490	4.530	4.530	14,418,500
2022-12-14	4.510	4.550	4.500	4.510	4.510	12,346,000
2022-12-13	4.570	4.610	4.500	4.500	4.500	19,136,205
2022-12-12	4.590	4.620	4.560	4.570	4.570	16,281,059
2022-12-09	4.580	4.630	4.560	4.620	4.620	20,664,219
2022-12-08	4.680	4.680	4.580	4.590	4.590	30,581,045
2022-12-07	4.720	4.720	4.640	4.690	4.690	24,745,769
2022-12-06	4.760	4.770	4.680	4.700	4.700	30,434,555
2022-12-05	4.650	4.790	4.640	4.760	4.760	55,666,210
2022-12-02	4.680	4.700	4.620	4.620	4.620	32,310,711
2022-12-01	4.670	4.720	4.640	4.690	4.690	43,707,207
2022-11-30	4.640	4.660	4.590	4.650	4.650	30,973,499
2022-11-29	4.570	4.660	4.570	4.660	4.660	33,560,091
2022-11-28	4.540	4.630	4.520	4.590	4.590	27,141,982
2022-11-25	4.540	4.620	4.520	4.600	4.600	24,915,064
2022-11-24	4.700	4.700	4.550	4.560	4.560	49,041,200
2022-11-23	4.580	4.740	4.580	4.710	4.710	69,873,587
2022-11-22	4.610	4.670	4.560	4.590	4.590	51,231,500
2022-11-21	4.650	4.680	4.550	4.630	4.630	51,196,556
2022-11-18	4.790	4.840	4.660	4.690	4.690	90,434,794
2022-11-17	4.890	4.960	4.670	4.820	4.820	158,923,604
2022-11-16	4.430	4.860	4.420	4.860	4.860	104,157,833
2022-11-15	4.360	4.470	4.350	4.420	4.420	39,141,400
2022-11-14	4.370	4.400	4.330	4.370	4.370	26,859,218
2022-11-11	4.420	4.430	4.340	4.370	4.370	41,508,962
2022-11-10	4.360	4.410	4.330	4.340	4.340	34,344,361
2022-11-09	4.460	4.490	4.380	4.390	4.390	39,345,696
2022-11-08	4.440	4.520	4.360	4.470	4.470	64,929,197
2022-11-07	4.390	4.620	4.380	4.430	4.430	62,369,439
2022-11-04	4.390	4.410	4.360	4.390	4.390	29,139,740
2022-11-03	4.420	4.450	4.360	4.390	4.390	26,834,956

← NewerPage 16 of 21 · 1,212 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.