Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.170 | 7.170 | 6.970 | 6.980 | 6.980 | 39,586,900 |
| 2025-04-23 | 7.080 | 7.190 | 7.080 | 7.140 | 7.140 | 37,147,816 |
| 2025-04-22 | 7.120 | 7.130 | 7.030 | 7.060 | 7.060 | 29,075,468 |
| 2025-04-21 | 7.010 | 7.140 | 6.950 | 7.120 | 7.120 | 28,460,200 |
| 2025-04-18 | 6.990 | 7.040 | 6.940 | 7.010 | 7.010 | 22,370,700 |
| 2025-04-17 | 6.950 | 7.130 | 6.940 | 7.010 | 7.010 | 28,203,602 |
| 2025-04-16 | 7.120 | 7.120 | 6.890 | 7.020 | 7.020 | 35,551,258 |
| 2025-04-15 | 7.200 | 7.220 | 7.080 | 7.130 | 7.130 | 31,800,200 |
| 2025-04-14 | 7.240 | 7.290 | 7.170 | 7.200 | 7.200 | 44,739,300 |
| 2025-04-11 | 7.000 | 7.200 | 6.970 | 7.120 | 7.120 | 47,174,000 |
| 2025-04-10 | 7.100 | 7.240 | 7.060 | 7.070 | 7.070 | 69,993,000 |
| 2025-04-09 | 6.630 | 7.070 | 6.340 | 6.990 | 6.990 | 93,508,265 |
| 2025-04-08 | 6.850 | 6.980 | 6.550 | 6.780 | 6.780 | 88,285,244 |
| 2025-04-07 | 7.000 | 7.190 | 6.920 | 6.920 | 6.920 | 59,562,602 |
| 2025-04-03 | 7.680 | 7.790 | 7.620 | 7.690 | 7.690 | 31,880,750 |
| 2025-04-02 | 7.760 | 7.830 | 7.730 | 7.750 | 7.750 | 27,583,164 |
| 2025-04-01 | 7.790 | 7.870 | 7.760 | 7.780 | 7.780 | 33,778,484 |
| 2025-03-31 | 7.740 | 7.850 | 7.580 | 7.790 | 7.790 | 53,598,089 |
| 2025-03-28 | 7.900 | 7.980 | 7.810 | 7.820 | 7.820 | 36,239,471 |
| 2025-03-27 | 7.940 | 8.000 | 7.820 | 7.930 | 7.930 | 40,684,422 |
| 2025-03-26 | 7.990 | 8.060 | 7.920 | 7.940 | 7.940 | 37,472,871 |
| 2025-03-25 | 7.990 | 8.060 | 7.900 | 7.960 | 7.960 | 49,450,169 |
| 2025-03-24 | 8.140 | 8.170 | 7.830 | 8.010 | 8.010 | 83,666,919 |
| 2025-03-21 | 8.330 | 8.360 | 8.150 | 8.160 | 8.160 | 75,780,471 |
| 2025-03-20 | 8.540 | 8.590 | 8.410 | 8.420 | 8.420 | 64,278,340 |
| 2025-03-19 | 8.710 | 8.740 | 8.520 | 8.570 | 8.570 | 91,552,329 |
| 2025-03-18 | 8.420 | 9.050 | 8.420 | 8.770 | 8.770 | 172,667,541 |
| 2025-03-17 | 8.370 | 8.490 | 8.340 | 8.400 | 8.400 | 68,664,003 |
| 2025-03-14 | 8.180 | 8.350 | 8.150 | 8.350 | 8.350 | 77,550,745 |
| 2025-03-13 | 8.550 | 8.550 | 8.160 | 8.220 | 8.220 | 98,118,942 |
| 2025-03-12 | 8.380 | 8.640 | 8.370 | 8.510 | 8.510 | 113,834,065 |
| 2025-03-11 | 8.200 | 8.410 | 8.180 | 8.330 | 8.330 | 69,705,930 |
| 2025-03-10 | 8.580 | 8.620 | 8.290 | 8.370 | 8.370 | 107,111,656 |
| 2025-03-07 | 8.700 | 8.800 | 8.460 | 8.560 | 8.560 | 140,510,550 |
| 2025-03-06 | 8.730 | 8.850 | 8.640 | 8.720 | 8.720 | 167,482,841 |
| 2025-03-05 | 8.470 | 8.770 | 8.340 | 8.680 | 8.680 | 161,114,036 |
| 2025-03-04 | 8.240 | 8.480 | 8.210 | 8.460 | 8.460 | 106,582,271 |
| 2025-03-03 | 8.500 | 8.570 | 8.220 | 8.310 | 8.310 | 152,729,005 |
| 2025-02-28 | 8.700 | 8.920 | 8.510 | 8.520 | 8.520 | 214,314,845 |
| 2025-02-27 | 9.190 | 9.330 | 8.660 | 8.740 | 8.740 | 288,844,900 |
| 2025-02-26 | 9.350 | 9.480 | 8.860 | 9.170 | 9.170 | 362,081,864 |
| 2025-02-25 | 9.530 | 10.220 | 9.210 | 9.350 | 9.350 | 611,808,348 |
| 2025-02-24 | 9.190 | 9.480 | 9.050 | 9.480 | 9.480 | 224,266,607 |
| 2025-02-21 | 7.890 | 8.620 | 7.770 | 8.620 | 8.620 | 262,766,273 |
| 2025-02-20 | 7.900 | 7.970 | 7.810 | 7.840 | 7.840 | 82,553,179 |
| 2025-02-19 | 7.820 | 8.030 | 7.800 | 7.940 | 7.940 | 96,241,497 |
| 2025-02-18 | 8.150 | 8.250 | 7.750 | 7.770 | 7.770 | 171,128,265 |
| 2025-02-17 | 8.450 | 8.450 | 8.090 | 8.140 | 8.140 | 174,557,018 |
| 2025-02-14 | 8.180 | 8.410 | 7.960 | 8.350 | 8.350 | 190,512,087 |
| 2025-02-13 | 7.880 | 8.190 | 7.740 | 8.120 | 8.120 | 168,174,642 |
| 2025-02-12 | 7.560 | 8.130 | 7.560 | 7.870 | 7.870 | 129,777,742 |
| 2025-02-11 | 7.760 | 7.760 | 7.540 | 7.620 | 7.620 | 84,429,741 |
| 2025-02-10 | 7.650 | 7.840 | 7.600 | 7.750 | 7.750 | 118,435,101 |
| 2025-02-07 | 7.360 | 7.710 | 7.310 | 7.550 | 7.550 | 120,664,075 |
| 2025-02-06 | 7.180 | 7.370 | 7.000 | 7.370 | 7.370 | 89,033,506 |
| 2025-02-05 | 6.980 | 7.230 | 6.880 | 7.120 | 7.120 | 86,310,480 |
| 2025-01-27 | 6.910 | 6.960 | 6.750 | 6.760 | 6.760 | 38,135,400 |
| 2025-01-24 | 6.670 | 6.850 | 6.620 | 6.840 | 6.840 | 44,985,986 |
| 2025-01-23 | 6.730 | 6.960 | 6.660 | 6.670 | 6.670 | 57,328,029 |
| 2025-01-22 | 6.600 | 6.740 | 6.590 | 6.670 | 6.670 | 50,045,644 |
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.