Tsinghuatongfang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.450	4.490	4.220	4.320	4.320	33,899,847
2022-08-01	4.460	4.500	4.450	4.490	4.490	12,873,781
2022-07-29	4.520	4.540	4.470	4.470	4.470	15,179,172
2022-07-28	4.540	4.560	4.500	4.500	4.500	16,388,300
2022-07-27	4.500	4.540	4.470	4.510	4.510	15,026,846
2022-07-26	4.490	4.500	4.450	4.490	4.490	13,044,215
2022-07-25	4.510	4.540	4.440	4.480	4.480	20,979,200
2022-07-22	4.510	4.540	4.470	4.510	4.510	22,933,041
2022-07-21	4.500	4.550	4.480	4.480	4.480	20,769,002
2022-07-20	4.420	4.570	4.400	4.500	4.500	32,469,962
2022-07-19	4.400	4.440	4.350	4.420	4.420	24,093,598
2022-07-18	4.140	4.420	4.140	4.400	4.400	48,415,176
2022-07-15	4.270	4.320	4.130	4.130	4.130	31,049,309
2022-07-14	4.320	4.370	4.270	4.280	4.280	14,884,894
2022-07-13	4.290	4.330	4.270	4.320	4.320	12,493,658
2022-07-12	4.320	4.330	4.270	4.290	4.290	13,322,500
2022-07-11	4.380	4.380	4.280	4.320	4.320	15,124,351
2022-07-08	4.340	4.410	4.320	4.370	4.370	18,350,032
2022-07-07	4.290	4.350	4.270	4.350	4.350	17,098,560
2022-07-06	4.330	4.380	4.250	4.290	4.290	21,801,120
2022-07-05	4.410	4.430	4.300	4.350	4.350	19,102,638
2022-07-04	4.450	4.480	4.390	4.410	4.410	20,330,260
2022-07-01	4.460	4.530	4.430	4.450	4.450	27,413,687
2022-06-30	4.390	4.490	4.380	4.450	4.450	32,190,196
2022-06-29	4.450	4.460	4.360	4.370	4.370	28,456,381
2022-06-28	4.290	4.460	4.290	4.430	4.430	47,052,781
2022-06-27	4.320	4.330	4.270	4.290	4.290	21,939,853
2022-06-24	4.320	4.360	4.290	4.310	4.310	23,438,383
2022-06-23	4.240	4.320	4.220	4.320	4.320	22,059,765
2022-06-22	4.280	4.320	4.230	4.240	4.240	20,121,700
2022-06-21	4.300	4.330	4.240	4.280	4.280	19,408,600
2022-06-20	4.310	4.310	4.250	4.300	4.300	18,312,943
2022-06-17	4.320	4.340	4.200	4.280	4.280	30,359,560
2022-06-16	4.380	4.420	4.310	4.330	4.330	27,627,777
2022-06-15	4.250	4.450	4.250	4.350	4.350	44,870,482
2022-06-14	4.240	4.280	4.100	4.280	4.280	32,638,550
2022-06-13	4.290	4.310	4.220	4.250	4.250	23,160,418
2022-06-10	4.290	4.320	4.260	4.310	4.310	17,186,090
2022-06-09	4.380	4.380	4.260	4.290	4.290	23,875,810
2022-06-08	4.390	4.440	4.310	4.380	4.380	27,730,242
2022-06-07	4.400	4.400	4.330	4.370	4.370	22,855,353
2022-06-06	4.420	4.440	4.370	4.400	4.400	26,816,000
2022-06-02	4.380	4.400	4.330	4.400	4.400	25,138,710
2022-06-01	4.350	4.430	4.340	4.370	4.370	33,994,154
2022-05-31	4.290	4.360	4.250	4.360	4.360	31,405,197
2022-05-30	4.290	4.360	4.270	4.310	4.310	24,316,700
2022-05-27	4.290	4.330	4.250	4.270	4.270	16,641,600
2022-05-26	4.220	4.300	4.170	4.260	4.260	18,767,733
2022-05-25	4.120	4.240	4.110	4.230	4.230	16,723,450
2022-05-24	4.420	4.430	4.140	4.150	4.150	34,850,078
2022-05-23	4.390	4.460	4.370	4.420	4.420	27,395,409
2022-05-20	4.280	4.400	4.280	4.370	4.370	31,160,372
2022-05-19	4.250	4.300	4.220	4.290	4.290	12,839,630
2022-05-18	4.310	4.360	4.280	4.290	4.290	20,263,052
2022-05-17	4.340	4.370	4.250	4.290	4.290	16,572,802
2022-05-16	4.260	4.370	4.230	4.360	4.360	27,987,912
2022-05-13	4.260	4.330	4.220	4.310	4.310	25,032,634
2022-05-12	4.180	4.310	4.170	4.250	4.250	22,288,374
2022-05-11	4.290	4.370	4.230	4.250	4.250	33,539,197
2022-05-10	4.230	4.330	4.210	4.290	4.290	29,915,587

← NewerPage 18 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.