Tsinghuatongfang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.440	4.470	4.380	4.460	4.460	38,100,741
2022-11-01	4.440	4.460	4.380	4.450	4.450	30,147,660
2022-10-31	4.260	4.530	4.260	4.430	4.430	37,885,025
2022-10-28	4.410	4.470	4.250	4.280	4.280	22,544,817
2022-10-27	4.470	4.510	4.420	4.440	4.440	18,877,005
2022-10-26	4.270	4.500	4.260	4.450	4.450	30,169,884
2022-10-25	4.310	4.390	4.200	4.260	4.260	25,555,491
2022-10-24	4.440	4.530	4.330	4.350	4.350	24,868,941
2022-10-21	4.410	4.510	4.380	4.460	4.460	29,548,180
2022-10-20	4.360	4.480	4.330	4.410	4.410	19,239,776
2022-10-19	4.400	4.450	4.360	4.370	4.370	12,365,100
2022-10-18	4.440	4.460	4.380	4.390	4.390	16,147,802
2022-10-17	4.340	4.480	4.330	4.440	4.440	24,297,093
2022-10-14	4.290	4.400	4.280	4.350	4.350	26,489,351
2022-10-13	4.110	4.340	4.110	4.300	4.300	36,328,101
2022-10-12	4.000	4.130	3.970	4.120	4.120	20,632,675
2022-10-11	3.960	4.020	3.910	4.010	4.010	14,658,114
2022-10-10	4.050	4.100	3.930	3.940	3.940	15,720,323
2022-09-30	4.050	4.090	4.020	4.030	4.030	14,790,941
2022-09-29	4.120	4.160	4.010	4.040	4.040	21,959,094
2022-09-28	4.200	4.210	4.100	4.100	4.100	17,028,334
2022-09-27	4.100	4.200	4.100	4.190	4.190	18,229,970
2022-09-26	4.240	4.250	4.090	4.100	4.100	25,087,142
2022-09-23	4.340	4.370	4.230	4.270	4.270	19,192,798
2022-09-22	4.350	4.400	4.340	4.350	4.350	14,439,775
2022-09-21	4.290	4.400	4.180	4.370	4.370	22,789,338
2022-09-20	4.300	4.370	4.270	4.290	4.290	16,928,605
2022-09-19	4.390	4.410	4.250	4.280	4.280	24,489,926
2022-09-16	4.500	4.560	4.390	4.400	4.400	26,570,175
2022-09-15	4.570	4.630	4.420	4.500	4.500	25,375,092
2022-09-14	4.550	4.590	4.510	4.560	4.560	16,145,102
2022-09-13	4.630	4.650	4.570	4.580	4.580	16,934,067
2022-09-09	4.610	4.660	4.600	4.630	4.630	17,088,094
2022-09-08	4.660	4.660	4.610	4.620	4.620	13,973,728
2022-09-07	4.690	4.710	4.620	4.640	4.640	20,505,742
2022-09-06	4.650	4.720	4.630	4.720	4.720	25,578,796
2022-09-05	4.640	4.710	4.610	4.640	4.640	23,615,141
2022-09-02	4.560	4.670	4.540	4.670	4.670	36,269,035
2022-09-01	4.530	4.630	4.510	4.520	4.520	31,536,761
2022-08-31	4.540	4.650	4.500	4.510	4.510	34,290,799
2022-08-30	4.420	4.540	4.410	4.510	4.510	17,857,269
2022-08-29	4.400	4.440	4.360	4.440	4.440	13,272,180
2022-08-26	4.430	4.490	4.410	4.450	4.450	15,509,236
2022-08-25	4.430	4.470	4.380	4.430	4.430	16,077,443
2022-08-24	4.570	4.570	4.410	4.430	4.430	24,470,827
2022-08-23	4.570	4.590	4.510	4.560	4.560	16,129,722
2022-08-22	4.530	4.600	4.460	4.580	4.580	16,835,337
2022-08-19	4.560	4.640	4.540	4.550	4.550	18,863,329
2022-08-18	4.610	4.610	4.530	4.540	4.540	15,707,064
2022-08-17	4.600	4.630	4.570	4.620	4.620	13,069,662
2022-08-16	4.600	4.650	4.580	4.610	4.610	16,390,332
2022-08-15	4.640	4.640	4.570	4.600	4.600	15,635,067
2022-08-12	4.670	4.700	4.640	4.650	4.650	16,116,440
2022-08-11	4.600	4.700	4.580	4.680	4.680	25,171,490
2022-08-10	4.590	4.620	4.530	4.600	4.600	17,559,027
2022-08-09	4.610	4.630	4.540	4.610	4.610	16,049,919
2022-08-08	4.610	4.640	4.550	4.620	4.620	27,254,676
2022-08-05	4.440	4.630	4.420	4.610	4.610	37,935,941
2022-08-04	4.390	4.440	4.350	4.420	4.420	18,318,046
2022-08-03	4.310	4.480	4.300	4.360	4.360	28,098,602

← NewerPage 17 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.