Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.700 | 7.780 | 7.540 | 7.780 | 7.780 | 35,678,408 |
| 2025-10-22 | 7.780 | 7.780 | 7.670 | 7.720 | 7.720 | 26,047,106 |
| 2025-10-21 | 7.670 | 7.860 | 7.660 | 7.780 | 7.780 | 35,550,662 |
| 2025-10-20 | 7.720 | 7.760 | 7.600 | 7.660 | 7.660 | 33,906,918 |
| 2025-10-17 | 7.900 | 7.950 | 7.650 | 7.660 | 7.660 | 54,132,213 |
| 2025-10-16 | 8.110 | 8.110 | 7.880 | 7.900 | 7.900 | 60,926,207 |
| 2025-10-15 | 8.050 | 8.230 | 7.980 | 8.110 | 8.110 | 50,317,227 |
| 2025-10-14 | 8.200 | 8.280 | 8.010 | 8.060 | 8.060 | 67,263,905 |
| 2025-10-13 | 7.900 | 8.220 | 7.820 | 8.160 | 8.160 | 71,166,743 |
| 2025-10-10 | 8.270 | 8.290 | 8.090 | 8.090 | 8.090 | 66,550,853 |
| 2025-10-09 | 8.180 | 8.400 | 8.150 | 8.340 | 8.340 | 100,910,874 |
| 2025-09-30 | 8.000 | 8.230 | 7.990 | 8.110 | 8.110 | 69,766,073 |
| 2025-09-29 | 7.920 | 8.030 | 7.860 | 7.990 | 7.990 | 40,396,410 |
| 2025-09-26 | 8.070 | 8.070 | 7.920 | 7.920 | 7.920 | 53,157,348 |
| 2025-09-25 | 8.110 | 8.170 | 8.060 | 8.070 | 8.070 | 59,777,648 |
| 2025-09-24 | 7.750 | 8.190 | 7.750 | 8.140 | 8.140 | 89,803,472 |
| 2025-09-23 | 7.990 | 7.990 | 7.650 | 7.820 | 7.820 | 62,055,344 |
| 2025-09-22 | 7.990 | 8.050 | 7.880 | 7.990 | 7.990 | 40,547,992 |
| 2025-09-19 | 7.920 | 8.050 | 7.820 | 7.900 | 7.900 | 46,474,900 |
| 2025-09-18 | 8.060 | 8.210 | 7.840 | 7.930 | 7.930 | 84,826,430 |
| 2025-09-17 | 8.060 | 8.090 | 7.990 | 8.050 | 8.050 | 40,732,653 |
| 2025-09-16 | 7.980 | 8.120 | 7.940 | 8.070 | 8.070 | 47,859,997 |
| 2025-09-15 | 8.070 | 8.130 | 7.940 | 7.990 | 7.990 | 51,495,190 |
| 2025-09-12 | 7.950 | 8.170 | 7.900 | 8.080 | 8.080 | 78,885,110 |
| 2025-09-11 | 7.560 | 7.950 | 7.460 | 7.950 | 7.950 | 83,042,328 |
| 2025-09-10 | 7.550 | 7.640 | 7.540 | 7.550 | 7.550 | 31,082,212 |
| 2025-09-09 | 7.760 | 7.770 | 7.540 | 7.560 | 7.560 | 48,895,339 |
| 2025-09-08 | 7.810 | 7.900 | 7.690 | 7.770 | 7.770 | 47,497,520 |
| 2025-09-05 | 7.630 | 7.780 | 7.560 | 7.780 | 7.780 | 45,566,472 |
| 2025-09-04 | 7.800 | 7.880 | 7.490 | 7.620 | 7.620 | 66,534,342 |
| 2025-09-03 | 7.970 | 8.100 | 7.780 | 7.810 | 7.810 | 67,212,200 |
| 2025-09-02 | 8.250 | 8.260 | 7.900 | 7.940 | 7.940 | 83,538,236 |
| 2025-09-01 | 8.170 | 8.330 | 8.170 | 8.240 | 8.240 | 67,432,397 |
| 2025-08-29 | 8.380 | 8.400 | 8.140 | 8.190 | 8.190 | 79,349,952 |
| 2025-08-28 | 8.140 | 8.340 | 8.020 | 8.270 | 8.270 | 117,649,597 |
| 2025-08-27 | 8.120 | 8.580 | 8.120 | 8.140 | 8.140 | 147,154,125 |
| 2025-08-26 | 8.050 | 8.160 | 8.010 | 8.090 | 8.090 | 70,051,640 |
| 2025-08-25 | 8.210 | 8.250 | 8.020 | 8.070 | 8.070 | 93,465,508 |
| 2025-08-22 | 7.990 | 8.150 | 7.990 | 8.130 | 8.130 | 80,020,861 |
| 2025-08-21 | 8.080 | 8.130 | 7.920 | 7.970 | 7.970 | 61,536,420 |
| 2025-08-20 | 7.970 | 8.080 | 7.840 | 8.070 | 8.070 | 74,420,840 |
| 2025-08-19 | 7.920 | 8.090 | 7.870 | 7.970 | 7.970 | 89,713,769 |
| 2025-08-18 | 7.750 | 7.990 | 7.710 | 7.920 | 7.920 | 90,000,606 |
| 2025-08-15 | 7.640 | 7.700 | 7.580 | 7.700 | 7.700 | 50,298,785 |
| 2025-08-14 | 7.660 | 7.710 | 7.540 | 7.630 | 7.630 | 62,165,325 |
| 2025-08-13 | 7.560 | 7.670 | 7.530 | 7.640 | 7.640 | 50,606,278 |
| 2025-08-12 | 7.530 | 7.580 | 7.490 | 7.560 | 7.560 | 31,411,977 |
| 2025-08-11 | 7.470 | 7.570 | 7.470 | 7.540 | 7.540 | 35,417,670 |
| 2025-08-08 | 7.570 | 7.570 | 7.460 | 7.470 | 7.470 | 35,362,844 |
| 2025-08-07 | 7.650 | 7.680 | 7.550 | 7.580 | 7.580 | 37,521,441 |
| 2025-08-06 | 7.460 | 7.680 | 7.430 | 7.640 | 7.640 | 65,111,770 |
| 2025-08-05 | 7.520 | 7.520 | 7.430 | 7.480 | 7.480 | 30,854,226 |
| 2025-08-04 | 7.400 | 7.510 | 7.360 | 7.510 | 7.510 | 42,119,097 |
| 2025-08-01 | 7.390 | 7.470 | 7.320 | 7.450 | 7.450 | 37,753,764 |
| 2025-07-31 | 7.450 | 7.520 | 7.360 | 7.380 | 7.380 | 42,964,200 |
| 2025-07-30 | 7.570 | 7.580 | 7.420 | 7.460 | 7.460 | 41,356,300 |
| 2025-07-29 | 7.520 | 7.590 | 7.460 | 7.590 | 7.590 | 45,000,542 |
| 2025-07-28 | 7.810 | 7.850 | 7.550 | 7.560 | 7.560 | 86,937,755 |
| 2025-07-25 | 7.610 | 7.740 | 7.530 | 7.730 | 7.730 | 91,524,047 |
| 2025-07-24 | 7.500 | 7.580 | 7.470 | 7.550 | 7.550 | 63,945,783 |
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.