Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.460 | 8.550 | 8.360 | 8.400 | 8.400 | 35,551,164 |
| 2026-04-20 | 8.320 | 8.590 | 8.280 | 8.490 | 8.490 | 51,320,525 |
| 2026-04-17 | 8.250 | 8.370 | 8.200 | 8.330 | 8.330 | 41,236,619 |
| 2026-04-16 | 8.140 | 8.310 | 8.130 | 8.270 | 8.270 | 45,178,307 |
| 2026-04-15 | 8.310 | 8.320 | 8.100 | 8.130 | 8.130 | 47,808,204 |
| 2026-04-14 | 8.160 | 8.330 | 8.060 | 8.320 | 8.320 | 59,412,055 |
| 2026-04-13 | 8.000 | 8.110 | 7.960 | 8.060 | 8.060 | 35,456,938 |
| 2026-04-10 | 8.080 | 8.170 | 8.030 | 8.040 | 8.040 | 33,204,701 |
| 2026-04-09 | 8.050 | 8.070 | 7.980 | 8.000 | 8.000 | 32,272,500 |
| 2026-04-08 | 7.880 | 8.160 | 7.880 | 8.140 | 8.140 | 62,396,334 |
| 2026-04-07 | 7.770 | 7.840 | 7.660 | 7.720 | 7.720 | 29,208,706 |
| 2026-04-03 | 7.810 | 7.860 | 7.700 | 7.760 | 7.760 | 31,046,324 |
| 2026-04-02 | 8.030 | 8.050 | 7.730 | 7.780 | 7.780 | 38,883,256 |
| 2026-04-01 | 8.060 | 8.090 | 7.970 | 8.050 | 8.050 | 32,616,101 |
| 2026-03-31 | 7.960 | 8.100 | 7.880 | 7.900 | 7.900 | 31,287,608 |
| 2026-03-30 | 7.880 | 8.020 | 7.720 | 8.000 | 8.000 | 38,233,033 |
| 2026-03-27 | 7.820 | 8.030 | 7.760 | 7.990 | 7.990 | 31,019,260 |
| 2026-03-26 | 8.230 | 8.250 | 7.900 | 7.940 | 7.940 | 40,587,800 |
| 2026-03-25 | 8.040 | 8.320 | 8.010 | 8.220 | 8.220 | 50,180,875 |
| 2026-03-24 | 7.970 | 8.060 | 7.770 | 8.040 | 8.040 | 47,744,187 |
| 2026-03-23 | 8.120 | 8.240 | 7.740 | 7.830 | 7.830 | 82,873,912 |
| 2026-03-20 | 8.910 | 8.940 | 8.310 | 8.310 | 8.310 | 81,853,811 |
| 2026-03-19 | 8.720 | 9.080 | 8.610 | 8.830 | 8.830 | 70,819,496 |
| 2026-03-18 | 8.560 | 8.900 | 8.540 | 8.870 | 8.870 | 58,091,765 |
| 2026-03-17 | 8.820 | 8.850 | 8.500 | 8.510 | 8.510 | 53,702,495 |
| 2026-03-16 | 8.880 | 8.890 | 8.670 | 8.810 | 8.810 | 49,134,271 |
| 2026-03-13 | 9.200 | 9.220 | 8.900 | 8.950 | 8.950 | 60,404,620 |
| 2026-03-12 | 9.150 | 9.330 | 9.100 | 9.270 | 9.270 | 55,301,926 |
| 2026-03-11 | 9.210 | 9.230 | 9.090 | 9.180 | 9.180 | 42,999,907 |
| 2026-03-10 | 9.150 | 9.370 | 9.080 | 9.190 | 9.190 | 63,820,130 |
| 2026-03-09 | 8.840 | 9.130 | 8.590 | 9.070 | 9.070 | 79,992,000 |
| 2026-03-06 | 8.770 | 9.000 | 8.740 | 8.910 | 8.910 | 41,193,100 |
| 2026-03-05 | 8.690 | 8.880 | 8.650 | 8.830 | 8.830 | 64,457,601 |
| 2026-03-04 | 8.590 | 8.710 | 8.450 | 8.510 | 8.510 | 57,925,106 |
| 2026-03-03 | 9.310 | 9.350 | 8.600 | 8.640 | 8.640 | 121,280,728 |
| 2026-03-02 | 9.330 | 9.430 | 9.150 | 9.350 | 9.350 | 79,527,513 |
| 2026-02-27 | 9.340 | 9.640 | 9.310 | 9.520 | 9.520 | 76,930,945 |
| 2026-02-26 | 9.240 | 9.430 | 9.210 | 9.370 | 9.370 | 62,586,775 |
| 2026-02-25 | 9.310 | 9.410 | 9.230 | 9.270 | 9.270 | 54,812,655 |
| 2026-02-24 | 9.450 | 9.470 | 9.170 | 9.320 | 9.320 | 59,328,582 |
| 2026-02-13 | 9.380 | 9.540 | 9.330 | 9.330 | 9.330 | 48,890,242 |
| 2026-02-12 | 9.350 | 9.510 | 9.190 | 9.450 | 9.450 | 52,265,556 |
| 2026-02-11 | 9.370 | 9.470 | 9.290 | 9.320 | 9.320 | 49,700,057 |
| 2026-02-10 | 9.100 | 9.580 | 9.090 | 9.410 | 9.410 | 101,344,815 |
| 2026-02-09 | 8.970 | 9.160 | 8.910 | 9.090 | 9.090 | 67,420,514 |
| 2026-02-06 | 8.800 | 8.950 | 8.710 | 8.810 | 8.810 | 51,981,240 |
| 2026-02-05 | 9.010 | 9.020 | 8.850 | 8.880 | 8.880 | 61,869,491 |
| 2026-02-04 | 9.200 | 9.200 | 8.990 | 9.090 | 9.090 | 74,129,581 |
| 2026-02-03 | 9.200 | 9.360 | 9.120 | 9.280 | 9.280 | 71,993,976 |
| 2026-02-02 | 9.280 | 9.390 | 9.110 | 9.110 | 9.110 | 83,098,184 |
| 2026-01-30 | 9.400 | 9.600 | 9.220 | 9.330 | 9.330 | 91,236,843 |
| 2026-01-29 | 9.400 | 9.760 | 9.230 | 9.570 | 9.570 | 169,278,589 |
| 2026-01-28 | 9.550 | 10.010 | 9.450 | 9.460 | 9.460 | 236,430,210 |
| 2026-01-27 | 9.180 | 9.220 | 8.910 | 9.100 | 9.100 | 66,489,518 |
| 2026-01-26 | 9.460 | 9.550 | 9.060 | 9.170 | 9.170 | 89,503,331 |
| 2026-01-23 | 9.340 | 9.490 | 9.300 | 9.470 | 9.470 | 68,126,424 |
| 2026-01-22 | 9.350 | 9.450 | 9.280 | 9.320 | 9.320 | 53,493,953 |
| 2026-01-21 | 9.250 | 9.550 | 9.210 | 9.310 | 9.310 | 74,032,585 |
| 2026-01-20 | 9.640 | 9.650 | 9.190 | 9.260 | 9.260 | 105,525,901 |
| 2026-01-19 | 9.720 | 9.780 | 9.550 | 9.610 | 9.610 | 69,232,323 |
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.