Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.230 | 4.330 | 4.210 | 4.290 | 4.290 | 29,915,587 |
| 2022-05-09 | 4.130 | 4.410 | 4.100 | 4.280 | 4.280 | 51,043,476 |
| 2022-05-06 | 4.000 | 4.300 | 4.000 | 4.130 | 4.130 | 55,677,441 |
| 2022-05-05 | 4.080 | 4.160 | 4.020 | 4.100 | 4.100 | 47,039,278 |
| 2022-04-29 | 4.050 | 4.130 | 3.960 | 4.090 | 4.090 | 75,888,211 |
| 2022-04-28 | 4.170 | 4.260 | 4.000 | 4.180 | 4.180 | 49,089,634 |
| 2022-04-27 | 3.970 | 4.300 | 3.960 | 4.240 | 4.240 | 70,193,520 |
| 2022-04-26 | 4.600 | 4.640 | 4.140 | 4.140 | 4.140 | 47,200,814 |
| 2022-04-25 | 5.040 | 5.050 | 4.600 | 4.600 | 4.600 | 29,730,658 |
| 2022-04-22 | 5.110 | 5.140 | 5.060 | 5.060 | 5.060 | 10,949,100 |
| 2022-04-21 | 5.250 | 5.280 | 5.110 | 5.130 | 5.130 | 13,254,180 |
| 2022-04-20 | 5.260 | 5.310 | 5.190 | 5.230 | 5.230 | 8,772,762 |
| 2022-04-19 | 5.220 | 5.270 | 5.200 | 5.250 | 5.250 | 4,753,442 |
| 2022-04-18 | 5.190 | 5.260 | 5.140 | 5.240 | 5.240 | 8,378,742 |
| 2022-04-15 | 5.280 | 5.290 | 5.200 | 5.210 | 5.210 | 9,845,760 |
| 2022-04-14 | 5.300 | 5.320 | 5.280 | 5.290 | 5.290 | 7,188,846 |
| 2022-04-13 | 5.350 | 5.350 | 5.270 | 5.270 | 5.270 | 10,006,108 |
| 2022-04-12 | 5.270 | 5.350 | 5.200 | 5.350 | 5.350 | 9,650,206 |
| 2022-04-11 | 5.380 | 5.390 | 5.250 | 5.270 | 5.270 | 13,065,007 |
| 2022-04-08 | 5.470 | 5.500 | 5.350 | 5.400 | 5.400 | 15,368,025 |
| 2022-04-07 | 5.560 | 5.590 | 5.470 | 5.470 | 5.470 | 11,551,966 |
| 2022-04-06 | 5.530 | 5.600 | 5.510 | 5.590 | 5.590 | 11,159,892 |
| 2022-04-01 | 5.510 | 5.560 | 5.490 | 5.540 | 5.540 | 8,645,401 |
| 2022-03-31 | 5.530 | 5.570 | 5.510 | 5.540 | 5.540 | 11,531,451 |
| 2022-03-30 | 5.460 | 5.560 | 5.430 | 5.540 | 5.540 | 10,681,452 |
| 2022-03-29 | 5.520 | 5.520 | 5.400 | 5.440 | 5.440 | 10,589,302 |
| 2022-03-28 | 5.470 | 5.560 | 5.410 | 5.510 | 5.510 | 9,748,498 |
| 2022-03-25 | 5.510 | 5.540 | 5.470 | 5.490 | 5.490 | 9,537,012 |
| 2022-03-24 | 5.520 | 5.540 | 5.460 | 5.460 | 5.460 | 12,224,189 |
| 2022-03-23 | 5.580 | 5.610 | 5.540 | 5.560 | 5.560 | 13,494,537 |
| 2022-03-22 | 5.570 | 5.610 | 5.530 | 5.600 | 5.600 | 9,180,469 |
| 2022-03-21 | 5.570 | 5.620 | 5.520 | 5.570 | 5.570 | 12,364,321 |
| 2022-03-18 | 5.540 | 5.610 | 5.520 | 5.590 | 5.590 | 13,302,822 |
| 2022-03-17 | 5.520 | 5.610 | 5.490 | 5.560 | 5.560 | 21,564,262 |
| 2022-03-16 | 5.450 | 5.500 | 5.280 | 5.460 | 5.460 | 21,355,827 |
| 2022-03-15 | 5.510 | 5.590 | 5.370 | 5.370 | 5.370 | 24,456,827 |
| 2022-03-14 | 5.660 | 5.700 | 5.550 | 5.550 | 5.550 | 15,452,821 |
| 2022-03-11 | 5.610 | 5.720 | 5.510 | 5.720 | 5.720 | 23,814,483 |
| 2022-03-10 | 5.770 | 5.800 | 5.650 | 5.680 | 5.680 | 21,772,597 |
| 2022-03-09 | 5.700 | 5.830 | 5.460 | 5.680 | 5.680 | 33,977,845 |
| 2022-03-08 | 5.750 | 5.900 | 5.660 | 5.720 | 5.720 | 35,166,310 |
| 2022-03-07 | 5.870 | 5.880 | 5.680 | 5.720 | 5.720 | 23,996,687 |
| 2022-03-04 | 5.880 | 5.920 | 5.820 | 5.880 | 5.880 | 23,612,715 |
| 2022-03-03 | 5.950 | 5.960 | 5.860 | 5.880 | 5.880 | 17,614,800 |
| 2022-03-02 | 5.790 | 5.960 | 5.790 | 5.930 | 5.930 | 29,416,407 |
| 2022-03-01 | 5.700 | 5.910 | 5.670 | 5.830 | 5.830 | 26,106,939 |
| 2022-02-28 | 5.790 | 5.810 | 5.620 | 5.700 | 5.700 | 28,499,895 |
| 2022-02-25 | 5.840 | 5.870 | 5.750 | 5.760 | 5.760 | 22,089,493 |
| 2022-02-24 | 5.950 | 6.030 | 5.720 | 5.770 | 5.770 | 40,847,175 |
| 2022-02-23 | 6.030 | 6.060 | 5.910 | 5.960 | 5.960 | 28,290,848 |
| 2022-02-22 | 5.950 | 6.030 | 5.890 | 5.950 | 5.950 | 38,416,008 |
| 2022-02-21 | 5.680 | 5.940 | 5.680 | 5.940 | 5.940 | 48,084,476 |
| 2022-02-18 | 5.540 | 5.680 | 5.520 | 5.660 | 5.660 | 20,402,767 |
| 2022-02-17 | 5.590 | 5.620 | 5.510 | 5.540 | 5.540 | 15,409,539 |
| 2022-02-16 | 5.610 | 5.660 | 5.580 | 5.600 | 5.600 | 15,476,589 |
| 2022-02-15 | 5.630 | 5.650 | 5.520 | 5.570 | 5.570 | 17,440,108 |
| 2022-02-14 | 5.640 | 5.660 | 5.590 | 5.620 | 5.620 | 12,775,164 |
| 2022-02-11 | 5.760 | 5.780 | 5.650 | 5.650 | 5.650 | 14,618,459 |
| 2022-02-10 | 5.800 | 5.820 | 5.720 | 5.760 | 5.760 | 12,973,483 |
| 2022-02-09 | 5.690 | 5.820 | 5.650 | 5.800 | 5.800 | 19,365,631 |
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.