Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.480 | 6.650 | 6.430 | 6.570 | 6.570 | 36,421,216 |
| 2026-07-17 | 6.640 | 6.720 | 6.410 | 6.420 | 6.420 | 35,366,688 |
| 2026-07-16 | 6.680 | 6.790 | 6.630 | 6.670 | 6.670 | 28,644,050 |
| 2026-07-15 | 6.640 | 6.770 | 6.630 | 6.720 | 6.720 | 25,589,730 |
| 2026-07-14 | 6.710 | 6.770 | 6.500 | 6.740 | 6.740 | 31,307,011 |
| 2026-07-13 | 6.900 | 6.970 | 6.670 | 6.690 | 6.690 | 36,219,759 |
| 2026-07-10 | 6.790 | 7.080 | 6.740 | 6.960 | 6.960 | 39,080,248 |
| 2026-07-09 | 6.740 | 6.880 | 6.630 | 6.830 | 6.830 | 27,437,464 |
| 2026-07-08 | 6.580 | 6.870 | 6.580 | 6.800 | 6.800 | 37,731,068 |
| 2026-07-07 | 6.790 | 6.840 | 6.570 | 6.600 | 6.600 | 23,662,511 |
| 2026-07-06 | 6.790 | 6.840 | 6.670 | 6.800 | 6.800 | 22,673,903 |
| 2026-07-03 | 6.770 | 6.890 | 6.710 | 6.790 | 6.790 | 23,393,470 |
| 2026-07-02 | 6.980 | 7.000 | 6.760 | 6.780 | 6.780 | 29,402,800 |
| 2026-07-01 | 6.870 | 7.100 | 6.870 | 6.980 | 6.980 | 45,321,598 |
| 2026-06-30 | 6.590 | 7.030 | 6.550 | 6.850 | 6.850 | 45,069,406 |
| 2026-06-29 | 6.520 | 6.580 | 6.340 | 6.530 | 6.530 | 34,389,438 |
| 2026-06-26 | 6.840 | 6.840 | 6.510 | 6.510 | 6.510 | 36,099,554 |
| 2026-06-25 | 6.830 | 7.010 | 6.810 | 6.860 | 6.860 | 28,266,188 |
| 2026-06-24 | 6.960 | 7.000 | 6.750 | 6.860 | 6.815 | 32,770,321 |
| 2026-06-23 | 7.100 | 7.230 | 6.930 | 6.980 | 6.934 | 35,403,046 |
| 2026-06-22 | 7.090 | 7.160 | 6.950 | 7.160 | 7.113 | 39,924,200 |
| 2026-06-18 | 7.150 | 7.200 | 7.080 | 7.110 | 7.063 | 25,065,427 |
| 2026-06-17 | 7.140 | 7.190 | 7.070 | 7.180 | 7.180 | 24,605,411 |
| 2026-06-16 | 7.200 | 7.210 | 7.090 | 7.150 | 7.150 | 27,386,432 |
| 2026-06-15 | 7.120 | 7.250 | 7.060 | 7.220 | 7.220 | 48,972,934 |
| 2026-06-12 | 6.970 | 7.120 | 6.970 | 7.110 | 7.110 | 64,839,126 |
| 2026-06-11 | 7.160 | 7.180 | 6.860 | 6.900 | 6.900 | 39,111,940 |
| 2026-06-10 | 7.240 | 7.330 | 7.070 | 7.170 | 7.170 | 32,211,452 |
| 2026-06-09 | 7.340 | 7.360 | 7.240 | 7.290 | 7.290 | 27,239,119 |
| 2026-06-08 | 7.440 | 7.500 | 7.160 | 7.270 | 7.270 | 46,519,904 |
| 2026-06-05 | 7.700 | 7.780 | 7.570 | 7.590 | 7.590 | 30,873,776 |
| 2026-06-04 | 7.770 | 7.830 | 7.660 | 7.720 | 7.720 | 28,626,251 |
| 2026-06-03 | 7.830 | 7.990 | 7.790 | 7.820 | 7.820 | 28,525,656 |
| 2026-06-02 | 7.990 | 8.030 | 7.750 | 7.870 | 7.870 | 41,096,663 |
| 2026-06-01 | 8.000 | 8.110 | 7.950 | 8.010 | 8.010 | 42,487,940 |
| 2026-05-29 | 8.200 | 8.380 | 7.950 | 7.990 | 7.990 | 47,705,682 |
| 2026-05-28 | 7.960 | 8.230 | 7.940 | 8.180 | 8.180 | 48,101,396 |
| 2026-05-27 | 8.150 | 8.200 | 7.960 | 7.960 | 7.960 | 39,622,244 |
| 2026-05-26 | 8.300 | 8.300 | 8.030 | 8.170 | 8.170 | 36,487,500 |
| 2026-05-25 | 8.280 | 8.410 | 8.230 | 8.320 | 8.320 | 32,688,900 |
| 2026-05-22 | 8.250 | 8.330 | 8.030 | 8.260 | 8.260 | 45,047,210 |
| 2026-05-21 | 8.660 | 8.690 | 8.140 | 8.150 | 8.150 | 66,514,602 |
| 2026-05-20 | 8.700 | 8.800 | 8.540 | 8.580 | 8.580 | 41,452,483 |
| 2026-05-19 | 8.530 | 8.770 | 8.460 | 8.750 | 8.750 | 45,069,403 |
| 2026-05-18 | 8.480 | 8.670 | 8.360 | 8.530 | 8.530 | 39,057,750 |
| 2026-05-15 | 8.780 | 8.880 | 8.400 | 8.470 | 8.470 | 63,854,489 |
| 2026-05-14 | 9.090 | 9.140 | 8.750 | 8.750 | 8.750 | 51,915,447 |
| 2026-05-13 | 9.010 | 9.110 | 8.900 | 9.100 | 9.100 | 50,262,933 |
| 2026-05-12 | 9.170 | 9.200 | 8.950 | 9.040 | 9.040 | 72,827,899 |
| 2026-05-11 | 8.790 | 9.360 | 8.790 | 9.140 | 9.140 | 133,189,916 |
| 2026-05-08 | 8.260 | 8.780 | 8.200 | 8.730 | 8.730 | 97,825,961 |
| 2026-05-07 | 8.220 | 8.340 | 8.090 | 8.290 | 8.290 | 49,066,007 |
| 2026-05-06 | 8.080 | 8.380 | 8.070 | 8.170 | 8.170 | 65,602,636 |
| 2026-04-30 | 7.950 | 8.020 | 7.890 | 7.980 | 7.980 | 48,226,085 |
| 2026-04-29 | 8.080 | 8.090 | 7.750 | 7.990 | 7.990 | 91,669,429 |
| 2026-04-28 | 8.500 | 8.550 | 8.390 | 8.450 | 8.450 | 39,517,871 |
| 2026-04-27 | 8.550 | 8.580 | 8.430 | 8.510 | 8.510 | 33,878,189 |
| 2026-04-24 | 8.570 | 8.690 | 8.430 | 8.510 | 8.510 | 37,202,356 |
| 2026-04-23 | 8.590 | 8.740 | 8.540 | 8.590 | 8.590 | 48,741,353 |
| 2026-04-22 | 8.390 | 8.610 | 8.320 | 8.580 | 8.580 | 44,943,447 |
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.