Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.790 | 9.980 | 9.570 | 9.620 | 9.620 | 97,114,861 |
| 2026-01-15 | 9.750 | 10.020 | 9.720 | 9.790 | 9.790 | 106,245,326 |
| 2026-01-14 | 9.540 | 10.270 | 9.520 | 9.880 | 9.880 | 183,818,747 |
| 2026-01-13 | 9.840 | 9.850 | 9.440 | 9.470 | 9.470 | 111,327,470 |
| 2026-01-12 | 9.390 | 9.840 | 9.380 | 9.830 | 9.830 | 137,093,986 |
| 2026-01-09 | 9.280 | 9.490 | 9.160 | 9.320 | 9.320 | 108,784,500 |
| 2026-01-08 | 9.090 | 9.360 | 9.080 | 9.250 | 9.250 | 83,132,684 |
| 2026-01-07 | 9.170 | 9.220 | 9.070 | 9.100 | 9.100 | 89,872,157 |
| 2026-01-06 | 9.020 | 9.200 | 9.000 | 9.150 | 9.150 | 81,851,412 |
| 2026-01-05 | 8.990 | 9.080 | 8.940 | 9.020 | 9.020 | 75,245,574 |
| 2025-12-31 | 8.730 | 9.000 | 8.690 | 8.920 | 8.920 | 90,798,431 |
| 2025-12-30 | 8.700 | 8.840 | 8.690 | 8.720 | 8.720 | 40,958,652 |
| 2025-12-29 | 8.740 | 8.790 | 8.680 | 8.740 | 8.740 | 39,798,728 |
| 2025-12-26 | 8.670 | 8.800 | 8.650 | 8.720 | 8.720 | 55,580,707 |
| 2025-12-25 | 8.390 | 8.870 | 8.350 | 8.700 | 8.700 | 83,491,247 |
| 2025-12-24 | 8.200 | 8.470 | 8.140 | 8.390 | 8.390 | 48,396,500 |
| 2025-12-23 | 8.380 | 8.380 | 8.180 | 8.200 | 8.200 | 37,155,700 |
| 2025-12-22 | 8.330 | 8.590 | 8.300 | 8.380 | 8.380 | 44,291,101 |
| 2025-12-19 | 8.190 | 8.370 | 8.190 | 8.300 | 8.300 | 42,542,428 |
| 2025-12-18 | 8.130 | 8.230 | 8.080 | 8.150 | 8.150 | 41,745,180 |
| 2025-12-17 | 8.250 | 8.320 | 8.020 | 8.190 | 8.190 | 56,603,601 |
| 2025-12-16 | 8.560 | 8.570 | 8.250 | 8.260 | 8.260 | 60,824,647 |
| 2025-12-15 | 8.700 | 8.710 | 8.520 | 8.580 | 8.580 | 42,555,835 |
| 2025-12-12 | 8.650 | 8.930 | 8.650 | 8.750 | 8.750 | 56,510,024 |
| 2025-12-11 | 8.860 | 8.880 | 8.620 | 8.620 | 8.620 | 51,949,542 |
| 2025-12-10 | 8.990 | 9.000 | 8.730 | 8.850 | 8.850 | 62,095,472 |
| 2025-12-09 | 9.160 | 9.170 | 8.960 | 9.030 | 9.030 | 65,720,009 |
| 2025-12-08 | 8.950 | 9.200 | 8.930 | 9.180 | 9.180 | 96,841,022 |
| 2025-12-05 | 8.990 | 9.040 | 8.870 | 8.960 | 8.960 | 60,215,518 |
| 2025-12-04 | 8.680 | 9.250 | 8.680 | 8.980 | 8.980 | 120,466,546 |
| 2025-12-03 | 8.940 | 8.950 | 8.650 | 8.700 | 8.700 | 56,461,174 |
| 2025-12-02 | 8.880 | 9.050 | 8.760 | 8.940 | 8.940 | 69,995,225 |
| 2025-12-01 | 8.640 | 9.080 | 8.560 | 8.940 | 8.940 | 101,670,750 |
| 2025-11-28 | 8.580 | 8.670 | 8.480 | 8.670 | 8.670 | 39,441,289 |
| 2025-11-27 | 8.590 | 8.700 | 8.560 | 8.580 | 8.580 | 36,569,363 |
| 2025-11-26 | 8.720 | 8.800 | 8.620 | 8.630 | 8.630 | 50,866,954 |
| 2025-11-25 | 8.580 | 8.850 | 8.540 | 8.720 | 8.720 | 85,861,528 |
| 2025-11-24 | 8.400 | 8.620 | 8.210 | 8.520 | 8.520 | 71,428,990 |
| 2025-11-21 | 8.600 | 8.700 | 8.300 | 8.320 | 8.320 | 105,817,208 |
| 2025-11-20 | 9.010 | 9.090 | 8.720 | 8.730 | 8.730 | 104,300,979 |
| 2025-11-19 | 9.090 | 9.280 | 8.950 | 8.980 | 8.980 | 108,495,635 |
| 2025-11-18 | 9.090 | 9.200 | 9.030 | 9.100 | 9.100 | 112,515,711 |
| 2025-11-17 | 8.800 | 9.140 | 8.800 | 9.140 | 9.140 | 139,014,835 |
| 2025-11-14 | 8.860 | 8.940 | 8.780 | 8.800 | 8.800 | 66,718,588 |
| 2025-11-13 | 8.600 | 9.050 | 8.570 | 8.930 | 8.930 | 121,489,972 |
| 2025-11-12 | 8.810 | 8.810 | 8.520 | 8.600 | 8.600 | 68,331,223 |
| 2025-11-11 | 8.760 | 8.840 | 8.660 | 8.820 | 8.820 | 72,368,368 |
| 2025-11-10 | 8.630 | 8.760 | 8.630 | 8.750 | 8.750 | 67,278,022 |
| 2025-11-07 | 8.800 | 8.840 | 8.600 | 8.630 | 8.630 | 84,294,853 |
| 2025-11-06 | 8.810 | 8.910 | 8.770 | 8.840 | 8.840 | 94,322,554 |
| 2025-11-05 | 8.660 | 8.870 | 8.580 | 8.830 | 8.830 | 122,375,034 |
| 2025-11-04 | 8.660 | 8.940 | 8.630 | 8.770 | 8.770 | 115,130,642 |
| 2025-11-03 | 8.800 | 8.980 | 8.680 | 8.760 | 8.760 | 172,059,910 |
| 2025-10-31 | 8.600 | 8.820 | 8.410 | 8.720 | 8.720 | 261,225,772 |
| 2025-10-30 | 8.220 | 8.620 | 8.220 | 8.620 | 8.620 | 143,840,004 |
| 2025-10-29 | 7.860 | 7.880 | 7.790 | 7.840 | 7.840 | 32,190,820 |
| 2025-10-28 | 7.860 | 7.970 | 7.800 | 7.880 | 7.880 | 40,169,524 |
| 2025-10-27 | 7.830 | 7.940 | 7.790 | 7.850 | 7.850 | 41,383,259 |
| 2025-10-24 | 7.780 | 7.920 | 7.760 | 7.800 | 7.800 | 38,150,055 |
| 2025-10-23 | 7.700 | 7.780 | 7.540 | 7.780 | 7.780 | 35,678,408 |
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.