Tsinghuatongfang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.490 | 7.510 | 7.300 | 7.430 | 7.430 | 124,701,597 |
| 2024-10-25 | 7.420 | 7.720 | 7.340 | 7.500 | 7.500 | 190,468,345 |
| 2024-10-24 | 7.380 | 7.590 | 7.150 | 7.250 | 7.250 | 188,080,979 |
| 2024-10-23 | 6.930 | 7.610 | 6.900 | 7.380 | 7.380 | 265,091,239 |
| 2024-10-22 | 7.200 | 7.260 | 6.880 | 6.920 | 6.920 | 216,808,101 |
| 2024-10-21 | 6.700 | 7.170 | 6.670 | 7.170 | 7.170 | 187,496,457 |
| 2024-10-18 | 6.330 | 6.680 | 6.230 | 6.520 | 6.520 | 99,213,229 |
| 2024-10-17 | 6.320 | 6.470 | 6.250 | 6.260 | 6.260 | 79,598,407 |
| 2024-10-16 | 6.090 | 6.330 | 6.010 | 6.210 | 6.210 | 47,567,749 |
| 2024-10-15 | 6.380 | 6.420 | 6.170 | 6.170 | 6.170 | 58,610,510 |
| 2024-10-14 | 6.110 | 6.400 | 6.010 | 6.390 | 6.390 | 74,816,235 |
| 2024-10-11 | 6.330 | 6.340 | 6.050 | 6.120 | 6.120 | 64,234,062 |
| 2024-10-10 | 6.460 | 6.640 | 6.180 | 6.320 | 6.320 | 92,696,403 |
| 2024-10-09 | 6.790 | 6.880 | 6.360 | 6.430 | 6.430 | 130,461,289 |
| 2024-10-08 | 6.920 | 6.920 | 6.580 | 6.910 | 6.910 | 147,942,283 |
| 2024-09-30 | 6.050 | 6.350 | 6.000 | 6.290 | 6.290 | 122,448,245 |
| 2024-09-27 | 5.600 | 5.780 | 5.540 | 5.770 | 5.770 | 46,061,846 |
| 2024-09-26 | 5.320 | 5.540 | 5.280 | 5.530 | 5.530 | 48,426,221 |
| 2024-09-25 | 5.300 | 5.450 | 5.270 | 5.320 | 5.320 | 50,097,197 |
| 2024-09-24 | 5.170 | 5.280 | 5.100 | 5.270 | 5.270 | 50,943,634 |
| 2024-09-23 | 5.080 | 5.230 | 5.050 | 5.190 | 5.190 | 42,280,693 |
| 2024-09-20 | 4.940 | 5.170 | 4.930 | 5.100 | 5.100 | 53,605,927 |
| 2024-09-19 | 4.750 | 4.960 | 4.730 | 4.950 | 4.950 | 32,656,015 |
| 2024-09-18 | 4.800 | 4.850 | 4.660 | 4.730 | 4.730 | 19,003,497 |
| 2024-09-13 | 4.920 | 4.920 | 4.810 | 4.810 | 4.810 | 20,699,202 |
| 2024-09-12 | 4.880 | 4.930 | 4.840 | 4.900 | 4.900 | 23,314,021 |
| 2024-09-11 | 4.840 | 4.870 | 4.790 | 4.840 | 4.840 | 15,815,470 |
| 2024-09-10 | 4.870 | 4.890 | 4.700 | 4.870 | 4.870 | 24,621,581 |
| 2024-09-09 | 4.900 | 4.920 | 4.820 | 4.850 | 4.850 | 17,504,239 |
| 2024-09-06 | 5.010 | 5.010 | 4.880 | 4.890 | 4.890 | 17,703,080 |
| 2024-09-05 | 4.940 | 5.040 | 4.930 | 4.990 | 4.990 | 23,312,800 |
| 2024-09-04 | 4.910 | 5.010 | 4.900 | 4.940 | 4.940 | 23,775,541 |
| 2024-09-03 | 4.930 | 4.970 | 4.870 | 4.950 | 4.950 | 22,280,809 |
| 2024-09-02 | 4.910 | 4.980 | 4.880 | 4.890 | 4.890 | 29,265,244 |
| 2024-08-30 | 4.820 | 4.960 | 4.800 | 4.920 | 4.920 | 29,010,024 |
| 2024-08-29 | 4.650 | 4.840 | 4.630 | 4.810 | 4.810 | 26,763,898 |
| 2024-08-28 | 4.640 | 4.720 | 4.590 | 4.660 | 4.660 | 15,478,121 |
| 2024-08-27 | 4.750 | 4.790 | 4.610 | 4.630 | 4.630 | 19,371,054 |
| 2024-08-26 | 4.730 | 4.810 | 4.670 | 4.760 | 4.760 | 19,929,861 |
| 2024-08-23 | 4.600 | 4.760 | 4.590 | 4.720 | 4.720 | 26,400,682 |
| 2024-08-22 | 4.660 | 4.740 | 4.560 | 4.600 | 4.600 | 23,920,901 |
| 2024-08-21 | 4.710 | 4.770 | 4.640 | 4.660 | 4.660 | 18,721,237 |
| 2024-08-20 | 4.840 | 4.850 | 4.710 | 4.720 | 4.720 | 23,152,235 |
| 2024-08-19 | 4.820 | 4.920 | 4.800 | 4.820 | 4.820 | 19,510,711 |
| 2024-08-16 | 4.880 | 4.910 | 4.820 | 4.820 | 4.820 | 16,159,201 |
| 2024-08-15 | 4.770 | 4.950 | 4.740 | 4.880 | 4.880 | 37,672,971 |
| 2024-08-14 | 4.790 | 4.820 | 4.740 | 4.780 | 4.780 | 15,916,504 |
| 2024-08-13 | 4.770 | 4.810 | 4.720 | 4.790 | 4.790 | 17,449,448 |
| 2024-08-12 | 4.840 | 4.870 | 4.750 | 4.770 | 4.770 | 20,576,863 |
| 2024-08-09 | 4.920 | 4.960 | 4.850 | 4.850 | 4.850 | 19,192,100 |
| 2024-08-08 | 4.900 | 4.940 | 4.810 | 4.890 | 4.890 | 21,534,401 |
| 2024-08-07 | 4.890 | 4.950 | 4.860 | 4.900 | 4.900 | 18,287,685 |
| 2024-08-06 | 4.950 | 4.990 | 4.840 | 4.910 | 4.910 | 27,555,961 |
| 2024-08-05 | 5.020 | 5.090 | 4.880 | 4.890 | 4.890 | 30,362,801 |
| 2024-08-02 | 5.080 | 5.180 | 5.040 | 5.050 | 5.050 | 23,706,595 |
| 2024-08-01 | 5.180 | 5.210 | 5.080 | 5.120 | 5.120 | 27,621,417 |
| 2024-07-31 | 4.930 | 5.160 | 4.930 | 5.160 | 5.160 | 43,956,715 |
| 2024-07-30 | 4.930 | 4.960 | 4.880 | 4.930 | 4.930 | 22,160,823 |
| 2024-07-29 | 4.890 | 5.010 | 4.830 | 4.940 | 4.940 | 27,871,000 |
| 2024-07-26 | 4.810 | 4.930 | 4.800 | 4.870 | 4.870 | 19,234,540 |
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.