Tsinghuatongfang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.570	5.680	5.530	5.660	5.660	13,550,427
2022-02-07	5.610	5.630	5.550	5.570	5.570	15,620,252
2022-01-28	5.560	5.620	5.460	5.550	5.550	18,445,243
2022-01-27	5.650	5.700	5.510	5.520	5.520	23,314,406
2022-01-26	5.450	5.730	5.450	5.660	5.660	31,016,697
2022-01-25	5.800	5.800	5.470	5.490	5.490	70,674,924
2022-01-24	6.030	6.170	6.010	6.080	6.080	19,973,681
2022-01-21	6.070	6.150	6.040	6.080	6.080	18,261,140
2022-01-20	6.170	6.170	6.040	6.070	6.070	20,696,523
2022-01-19	6.170	6.220	6.110	6.160	6.160	19,321,384
2022-01-18	6.230	6.290	6.170	6.190	6.190	36,303,034
2022-01-17	5.930	6.240	5.930	6.230	6.230	46,432,501
2022-01-14	6.030	6.060	5.920	5.920	5.920	22,159,848
2022-01-13	6.110	6.120	6.020	6.040	6.040	15,724,481
2022-01-12	6.050	6.150	6.020	6.090	6.090	19,307,710
2022-01-11	6.070	6.100	6.020	6.040	6.040	15,029,015
2022-01-10	6.070	6.090	5.980	6.060	6.060	22,037,737
2022-01-07	6.130	6.220	6.050	6.070	6.070	22,747,250
2022-01-06	6.140	6.180	6.080	6.120	6.120	20,233,114
2022-01-05	6.150	6.250	6.100	6.150	6.150	36,906,092
2022-01-04	6.030	6.190	6.020	6.150	6.150	40,338,280
2021-12-31	5.850	6.100	5.820	6.030	6.030	45,402,651
2021-12-30	5.710	5.880	5.700	5.850	5.850	29,615,316
2021-12-29	5.770	5.790	5.710	5.710	5.710	13,288,052
2021-12-28	5.710	5.790	5.710	5.770	5.770	17,256,049
2021-12-27	5.740	5.760	5.690	5.710	5.710	14,488,996
2021-12-24	5.810	5.850	5.730	5.740	5.740	17,005,156
2021-12-23	5.810	5.870	5.770	5.790	5.790	20,056,588
2021-12-22	5.890	5.920	5.790	5.810	5.810	23,231,954
2021-12-21	5.810	5.900	5.800	5.880	5.880	26,442,170
2021-12-20	5.890	5.910	5.780	5.800	5.800	36,976,539
2021-12-17	5.720	5.840	5.680	5.780	5.780	34,953,447
2021-12-16	5.650	5.730	5.640	5.710	5.710	25,174,245
2021-12-15	5.640	5.700	5.610	5.640	5.640	22,426,699
2021-12-14	5.600	5.650	5.570	5.640	5.640	17,740,217
2021-12-13	5.660	5.690	5.590	5.600	5.600	23,061,704
2021-12-10	5.650	5.660	5.590	5.600	5.600	14,262,220
2021-12-09	5.620	5.690	5.600	5.650	5.650	22,858,226
2021-12-08	5.540	5.660	5.520	5.620	5.620	25,119,003
2021-12-07	5.580	5.590	5.450	5.540	5.540	16,061,439
2021-12-06	5.620	5.620	5.530	5.550	5.550	15,038,269
2021-12-03	5.590	5.610	5.540	5.610	5.610	18,314,671
2021-12-02	5.650	5.660	5.560	5.580	5.580	15,040,200
2021-12-01	5.620	5.690	5.600	5.660	5.660	16,102,491
2021-11-30	5.510	5.690	5.510	5.620	5.620	26,608,656
2021-11-29	5.430	5.520	5.410	5.480	5.480	14,467,100
2021-11-26	5.510	5.530	5.450	5.480	5.480	15,548,054
2021-11-25	5.560	5.600	5.530	5.540	5.540	12,781,250
2021-11-24	5.570	5.590	5.490	5.570	5.570	17,333,641
2021-11-23	5.610	5.630	5.550	5.570	5.570	14,610,822
2021-11-22	5.630	5.660	5.590	5.590	5.590	17,097,867
2021-11-19	5.540	5.640	5.540	5.630	5.630	15,742,862
2021-11-18	5.660	5.710	5.550	5.560	5.560	20,597,392
2021-11-17	5.640	5.690	5.610	5.680	5.680	17,486,882
2021-11-16	5.710	5.740	5.600	5.630	5.630	19,936,031
2021-11-15	5.820	5.900	5.680	5.700	5.700	21,123,187
2021-11-12	5.720	5.800	5.610	5.780	5.780	20,833,056
2021-11-11	5.690	5.760	5.680	5.700	5.700	16,306,080
2021-11-10	5.690	5.790	5.650	5.700	5.700	15,740,753
2021-11-09	5.560	5.730	5.550	5.700	5.700	17,771,976

← NewerPage 20 of 21 · 1,218 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.