Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.690 | 6.740 | 6.550 | 6.590 | 6.590 | 25,364,722 |
| 2025-01-20 | 6.660 | 6.720 | 6.590 | 6.670 | 6.670 | 36,575,381 |
| 2025-01-17 | 6.540 | 6.660 | 6.500 | 6.610 | 6.610 | 30,758,840 |
| 2025-01-16 | 6.590 | 6.730 | 6.520 | 6.570 | 6.570 | 38,546,889 |
| 2025-01-15 | 6.630 | 6.650 | 6.490 | 6.560 | 6.560 | 36,250,703 |
| 2025-01-14 | 6.350 | 6.650 | 6.300 | 6.630 | 6.630 | 51,741,963 |
| 2025-01-13 | 6.280 | 6.350 | 6.120 | 6.310 | 6.310 | 33,145,364 |
| 2025-01-10 | 6.530 | 6.580 | 6.320 | 6.320 | 6.320 | 31,980,300 |
| 2025-01-09 | 6.390 | 6.650 | 6.380 | 6.530 | 6.530 | 44,163,464 |
| 2025-01-08 | 6.450 | 6.470 | 6.210 | 6.410 | 6.410 | 43,774,407 |
| 2025-01-07 | 6.330 | 6.490 | 6.330 | 6.480 | 6.480 | 40,704,972 |
| 2025-01-06 | 6.430 | 6.500 | 6.240 | 6.320 | 6.320 | 48,366,286 |
| 2025-01-03 | 6.750 | 6.800 | 6.420 | 6.430 | 6.430 | 54,630,437 |
| 2025-01-02 | 7.110 | 7.150 | 6.680 | 6.770 | 6.770 | 62,474,602 |
| 2024-12-31 | 7.390 | 7.480 | 7.110 | 7.110 | 7.110 | 46,700,905 |
| 2024-12-30 | 7.470 | 7.490 | 7.230 | 7.380 | 7.380 | 38,243,445 |
| 2024-12-27 | 7.350 | 7.520 | 7.270 | 7.390 | 7.390 | 54,676,319 |
| 2024-12-26 | 7.220 | 7.410 | 7.160 | 7.320 | 7.320 | 37,490,080 |
| 2024-12-25 | 7.340 | 7.450 | 7.170 | 7.220 | 7.220 | 43,788,320 |
| 2024-12-24 | 7.370 | 7.410 | 7.220 | 7.330 | 7.330 | 43,898,955 |
| 2024-12-23 | 7.650 | 7.720 | 7.300 | 7.320 | 7.320 | 61,071,330 |
| 2024-12-20 | 7.690 | 7.700 | 7.540 | 7.640 | 7.640 | 58,794,988 |
| 2024-12-19 | 7.340 | 7.710 | 7.300 | 7.690 | 7.690 | 77,325,707 |
| 2024-12-18 | 7.330 | 7.480 | 7.260 | 7.400 | 7.400 | 48,547,228 |
| 2024-12-17 | 7.390 | 7.500 | 7.260 | 7.280 | 7.280 | 52,725,437 |
| 2024-12-16 | 7.750 | 7.850 | 7.400 | 7.430 | 7.430 | 81,820,837 |
| 2024-12-13 | 7.650 | 7.970 | 7.620 | 7.680 | 7.680 | 122,190,349 |
| 2024-12-12 | 7.680 | 7.720 | 7.560 | 7.690 | 7.690 | 55,320,488 |
| 2024-12-11 | 7.610 | 7.720 | 7.590 | 7.680 | 7.680 | 46,301,449 |
| 2024-12-10 | 7.900 | 7.910 | 7.640 | 7.660 | 7.660 | 72,640,397 |
| 2024-12-09 | 7.760 | 7.860 | 7.550 | 7.630 | 7.630 | 62,310,698 |
| 2024-12-06 | 7.730 | 7.890 | 7.720 | 7.760 | 7.760 | 77,778,894 |
| 2024-12-05 | 7.620 | 7.750 | 7.580 | 7.680 | 7.680 | 50,870,585 |
| 2024-12-04 | 7.540 | 7.780 | 7.500 | 7.630 | 7.630 | 98,258,785 |
| 2024-12-03 | 7.600 | 7.620 | 7.400 | 7.550 | 7.550 | 58,418,462 |
| 2024-12-02 | 7.450 | 7.630 | 7.440 | 7.540 | 7.540 | 63,349,300 |
| 2024-11-29 | 7.280 | 7.590 | 7.250 | 7.510 | 7.510 | 71,925,586 |
| 2024-11-28 | 7.380 | 7.460 | 7.300 | 7.320 | 7.320 | 50,960,498 |
| 2024-11-27 | 7.150 | 7.380 | 6.990 | 7.380 | 7.380 | 60,663,952 |
| 2024-11-26 | 7.210 | 7.370 | 7.180 | 7.190 | 7.190 | 45,564,241 |
| 2024-11-25 | 7.370 | 7.410 | 7.070 | 7.210 | 7.210 | 65,178,245 |
| 2024-11-22 | 7.590 | 7.870 | 7.330 | 7.350 | 7.350 | 94,981,506 |
| 2024-11-21 | 7.420 | 7.650 | 7.400 | 7.560 | 7.560 | 68,798,820 |
| 2024-11-20 | 7.320 | 7.530 | 7.270 | 7.470 | 7.470 | 70,397,152 |
| 2024-11-19 | 7.240 | 7.340 | 7.090 | 7.320 | 7.320 | 63,984,474 |
| 2024-11-18 | 7.580 | 7.620 | 7.110 | 7.170 | 7.170 | 98,553,010 |
| 2024-11-15 | 7.700 | 7.940 | 7.520 | 7.530 | 7.530 | 96,455,120 |
| 2024-11-14 | 8.130 | 8.180 | 7.860 | 7.870 | 7.870 | 85,766,375 |
| 2024-11-13 | 8.270 | 8.290 | 7.990 | 8.130 | 8.130 | 105,881,840 |
| 2024-11-12 | 8.660 | 8.690 | 8.180 | 8.280 | 8.280 | 141,066,415 |
| 2024-11-11 | 8.350 | 8.790 | 8.270 | 8.650 | 8.650 | 186,186,987 |
| 2024-11-08 | 8.230 | 8.580 | 8.220 | 8.380 | 8.380 | 197,479,572 |
| 2024-11-07 | 7.930 | 8.160 | 7.860 | 8.120 | 8.120 | 120,954,012 |
| 2024-11-06 | 8.070 | 8.210 | 7.940 | 8.020 | 8.020 | 148,250,923 |
| 2024-11-05 | 7.990 | 8.320 | 7.920 | 8.140 | 8.140 | 161,173,764 |
| 2024-11-04 | 7.650 | 8.140 | 7.610 | 7.980 | 7.980 | 128,244,414 |
| 2024-11-01 | 8.280 | 8.290 | 7.680 | 7.720 | 7.720 | 248,040,060 |
| 2024-10-31 | 8.060 | 8.870 | 8.000 | 8.530 | 8.530 | 362,155,598 |
| 2024-10-30 | 7.250 | 8.060 | 7.230 | 8.060 | 8.060 | 237,357,541 |
| 2024-10-29 | 7.430 | 7.600 | 7.310 | 7.330 | 7.330 | 130,312,197 |
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.