Tsinghuatongfang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.260	6.390	6.220	6.380	6.380	24,679,247
2026-10-19	6.220	6.330	6.170	6.260	6.260	20,353,400
2026-10-16	6.350	6.360	6.190	6.250	6.250	20,835,558
2026-10-15	6.450	6.480	6.230	6.260	6.260	34,193,344
2026-10-14	6.550	6.630	6.500	6.540	6.540	16,220,201
2026-10-13	6.570	6.620	6.450	6.570	6.570	17,078,231
2026-10-12	6.620	6.640	6.550	6.590	6.590	14,339,960
2026-10-09	6.470	6.650	6.370	6.630	6.630	25,565,763
2026-10-08	6.520	6.650	6.440	6.480	6.480	22,072,141
2026-09-30	6.540	6.590	6.500	6.520	6.520	13,540,040
2026-09-29	6.480	6.540	6.440	6.510	6.510	14,493,511
2026-09-28	6.680	6.690	6.390	6.480	6.480	31,009,548
2026-09-24	6.800	6.830	6.650	6.660	6.660	18,900,100
2026-09-23	6.900	6.930	6.830	6.830	6.830	12,987,301
2026-09-22	6.900	6.990	6.880	6.920	6.920	23,425,562
2026-09-21	6.820	6.880	6.800	6.880	6.880	16,726,139
2026-09-18	6.760	6.860	6.750	6.800	6.800	16,850,367
2026-09-17	6.760	6.830	6.700	6.740	6.740	14,949,200
2026-09-16	6.770	6.830	6.660	6.800	6.800	20,265,325
2026-09-15	6.840	6.910	6.760	6.780	6.780	18,119,901
2026-09-14	6.990	7.020	6.800	6.830	6.830	29,341,600
2026-09-11	6.800	7.010	6.700	6.980	6.980	35,317,233
2026-09-10	6.800	6.890	6.730	6.820	6.820	14,585,050
2026-09-09	6.860	6.890	6.800	6.820	6.820	12,648,647
2026-09-08	6.810	6.920	6.770	6.880	6.880	14,068,621
2026-09-07	6.890	6.900	6.770	6.810	6.810	16,642,288
2026-09-04	6.940	7.010	6.840	6.870	6.870	21,303,600
2026-09-03	6.980	7.000	6.880	6.900	6.900	18,594,870
2026-09-02	7.010	7.040	6.930	6.960	6.960	16,301,100
2026-09-01	7.020	7.090	7.000	7.070	7.070	22,445,744
2026-08-31	6.960	7.040	6.890	7.030	7.030	22,905,465
2026-08-28	6.960	7.090	6.950	7.010	7.010	22,223,200
2026-08-27	6.840	7.020	6.810	6.950	6.950	23,671,300
2026-08-26	6.730	6.870	6.700	6.830	6.830	19,923,902
2026-08-25	6.580	6.740	6.570	6.710	6.710	17,996,257
2026-08-24	6.670	6.710	6.560	6.600	6.600	17,827,681
2026-08-21	6.700	6.700	6.570	6.680	6.680	13,866,808
2026-08-20	6.650	6.730	6.610	6.660	6.660	18,585,734
2026-08-19	6.840	6.880	6.590	6.600	6.600	30,288,112
2026-08-18	6.910	6.920	6.730	6.880	6.880	30,978,674
2026-08-17	6.930	6.940	6.830	6.910	6.910	18,305,577
2026-08-14	6.960	7.000	6.850	6.920	6.920	22,850,840
2026-08-13	7.040	7.170	6.940	6.940	6.940	23,420,628
2026-08-12	7.020	7.070	6.980	7.040	7.040	15,798,335
2026-08-11	7.120	7.120	7.010	7.020	7.020	15,788,688
2026-08-10	7.080	7.130	7.030	7.100	7.100	19,325,886
2026-08-07	7.140	7.150	6.960	7.090	7.090	26,299,150
2026-08-06	7.170	7.240	7.100	7.150	7.150	25,988,698
2026-08-05	7.230	7.330	7.160	7.200	7.200	29,160,571
2026-08-04	7.210	7.290	7.150	7.230	7.230	27,039,750
2026-08-03	7.130	7.230	7.100	7.200	7.200	24,608,479
2026-07-31	7.020	7.230	7.020	7.110	7.110	38,602,360
2026-07-30	6.950	7.030	6.880	6.940	6.940	26,970,412
2026-07-29	6.900	7.000	6.780	6.980	6.980	33,633,290
2026-07-28	6.820	6.970	6.790	6.900	6.900	30,607,617
2026-07-27	6.680	6.910	6.680	6.880	6.880	24,232,578
2026-07-24	6.990	7.030	6.790	6.790	6.790	30,585,259
2026-07-23	7.020	7.110	6.950	7.050	7.050	30,561,764
2026-07-22	6.660	7.170	6.640	7.040	7.040	77,390,707
2026-07-21	6.530	6.710	6.530	6.690	6.690	43,823,683

Page 1 of 21 · 1,216 trading daysOlder →

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.