Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.370 | 7.610 | 7.370 | 7.450 | 7.450 | 115,430,510 |
| 2025-07-22 | 7.300 | 7.310 | 7.210 | 7.290 | 7.290 | 35,999,695 |
| 2025-07-21 | 7.260 | 7.320 | 7.220 | 7.290 | 7.290 | 37,355,901 |
| 2025-07-18 | 7.260 | 7.350 | 7.230 | 7.270 | 7.270 | 41,650,902 |
| 2025-07-17 | 7.160 | 7.280 | 7.120 | 7.250 | 7.250 | 41,581,003 |
| 2025-07-16 | 7.140 | 7.290 | 7.120 | 7.150 | 7.150 | 48,712,998 |
| 2025-07-15 | 7.170 | 7.170 | 7.050 | 7.120 | 7.120 | 57,487,932 |
| 2025-07-14 | 7.290 | 7.320 | 7.210 | 7.230 | 7.230 | 31,424,888 |
| 2025-07-11 | 7.190 | 7.300 | 7.160 | 7.270 | 7.270 | 46,908,618 |
| 2025-07-10 | 7.130 | 7.220 | 7.110 | 7.200 | 7.200 | 35,780,254 |
| 2025-07-09 | 7.180 | 7.180 | 7.110 | 7.140 | 7.140 | 23,915,663 |
| 2025-07-08 | 7.070 | 7.170 | 7.060 | 7.170 | 7.170 | 30,549,233 |
| 2025-07-07 | 7.070 | 7.090 | 7.040 | 7.070 | 7.070 | 16,508,472 |
| 2025-07-04 | 7.110 | 7.130 | 7.050 | 7.060 | 7.060 | 26,055,102 |
| 2025-07-03 | 7.110 | 7.170 | 7.090 | 7.110 | 7.110 | 21,958,800 |
| 2025-07-02 | 7.190 | 7.190 | 7.070 | 7.110 | 7.110 | 29,713,600 |
| 2025-07-01 | 7.250 | 7.260 | 7.160 | 7.180 | 7.180 | 29,041,400 |
| 2025-06-30 | 7.240 | 7.280 | 7.220 | 7.240 | 7.240 | 32,281,600 |
| 2025-06-27 | 7.300 | 7.320 | 7.220 | 7.230 | 7.230 | 31,797,839 |
| 2025-06-26 | 7.250 | 7.280 | 7.190 | 7.210 | 7.210 | 36,924,337 |
| 2025-06-25 | 7.210 | 7.270 | 7.160 | 7.260 | 7.260 | 45,413,753 |
| 2025-06-24 | 7.030 | 7.190 | 7.020 | 7.180 | 7.180 | 50,753,059 |
| 2025-06-23 | 6.810 | 7.000 | 6.800 | 6.990 | 6.990 | 24,495,346 |
| 2025-06-20 | 6.960 | 6.990 | 6.880 | 6.880 | 6.880 | 23,262,594 |
| 2025-06-19 | 7.070 | 7.120 | 6.940 | 6.960 | 6.960 | 36,057,000 |
| 2025-06-18 | 7.120 | 7.150 | 7.050 | 7.090 | 7.090 | 24,318,900 |
| 2025-06-17 | 7.150 | 7.170 | 7.080 | 7.140 | 7.140 | 25,134,213 |
| 2025-06-16 | 7.070 | 7.170 | 7.030 | 7.140 | 7.140 | 27,612,068 |
| 2025-06-13 | 7.240 | 7.260 | 7.080 | 7.080 | 7.080 | 55,432,804 |
| 2025-06-12 | 7.120 | 7.400 | 7.070 | 7.260 | 7.260 | 90,152,162 |
| 2025-06-11 | 7.100 | 7.200 | 7.090 | 7.110 | 7.110 | 24,978,314 |
| 2025-06-10 | 7.230 | 7.230 | 7.040 | 7.100 | 7.100 | 43,310,368 |
| 2025-06-09 | 7.240 | 7.250 | 7.180 | 7.230 | 7.230 | 30,902,007 |
| 2025-06-06 | 7.220 | 7.260 | 7.170 | 7.210 | 7.210 | 28,568,709 |
| 2025-06-05 | 7.180 | 7.280 | 7.130 | 7.240 | 7.240 | 40,892,429 |
| 2025-06-04 | 7.170 | 7.210 | 7.140 | 7.170 | 7.170 | 24,674,624 |
| 2025-06-03 | 7.150 | 7.230 | 7.120 | 7.140 | 7.140 | 37,086,005 |
| 2025-05-30 | 7.400 | 7.410 | 7.170 | 7.190 | 7.190 | 52,235,726 |
| 2025-05-29 | 7.230 | 7.420 | 7.220 | 7.400 | 7.400 | 68,428,690 |
| 2025-05-28 | 7.140 | 7.330 | 7.140 | 7.230 | 7.230 | 58,039,189 |
| 2025-05-27 | 7.150 | 7.300 | 7.060 | 7.170 | 7.170 | 60,238,445 |
| 2025-05-26 | 6.950 | 7.210 | 6.920 | 7.160 | 7.160 | 66,874,214 |
| 2025-05-23 | 7.020 | 7.060 | 6.900 | 6.900 | 6.900 | 30,407,179 |
| 2025-05-22 | 7.070 | 7.120 | 7.000 | 7.010 | 7.010 | 23,944,502 |
| 2025-05-21 | 7.170 | 7.180 | 7.080 | 7.090 | 7.090 | 22,613,556 |
| 2025-05-20 | 7.150 | 7.200 | 7.070 | 7.160 | 7.160 | 29,741,369 |
| 2025-05-19 | 7.050 | 7.190 | 6.970 | 7.140 | 7.140 | 35,400,669 |
| 2025-05-16 | 7.050 | 7.100 | 7.030 | 7.040 | 7.040 | 24,747,569 |
| 2025-05-15 | 7.250 | 7.270 | 7.050 | 7.060 | 7.060 | 35,696,700 |
| 2025-05-14 | 7.230 | 7.290 | 7.160 | 7.230 | 7.230 | 37,071,202 |
| 2025-05-13 | 7.350 | 7.370 | 7.200 | 7.250 | 7.250 | 40,945,600 |
| 2025-05-12 | 7.250 | 7.330 | 7.190 | 7.290 | 7.290 | 38,244,100 |
| 2025-05-09 | 7.350 | 7.360 | 7.170 | 7.190 | 7.190 | 36,145,916 |
| 2025-05-08 | 7.180 | 7.350 | 7.170 | 7.340 | 7.340 | 45,384,478 |
| 2025-05-07 | 7.280 | 7.350 | 7.150 | 7.210 | 7.210 | 43,553,600 |
| 2025-05-06 | 7.100 | 7.220 | 7.080 | 7.200 | 7.200 | 52,511,223 |
| 2025-04-30 | 6.830 | 7.010 | 6.820 | 6.960 | 6.960 | 35,781,711 |
| 2025-04-29 | 6.770 | 6.850 | 6.660 | 6.810 | 6.810 | 48,802,278 |
| 2025-04-28 | 7.090 | 7.140 | 6.980 | 7.000 | 7.000 | 31,469,478 |
| 2025-04-25 | 6.990 | 7.100 | 6.980 | 7.050 | 7.050 | 26,751,546 |
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.