Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.200	13.660	12.810	13.550	13.550	4,901,022
2026-07-20	13.880	13.950	12.950	13.200	13.200	5,366,142
2026-07-17	14.900	14.990	13.710	13.710	13.710	7,063,205
2026-07-16	14.840	15.200	14.520	15.110	15.110	6,896,522
2026-07-15	15.060	15.320	14.740	14.830	14.830	7,977,177
2026-07-14	16.100	16.190	14.860	15.220	15.220	11,664,653
2026-07-13	17.850	17.890	15.500	16.340	16.340	23,207,895
2026-07-10	15.400	18.310	15.400	18.310	18.310	20,667,438
2026-07-09	14.930	15.320	14.740	15.260	15.260	3,716,575
2026-07-08	15.520	15.660	14.950	14.950	14.950	3,967,307
2026-07-07	15.600	16.380	15.490	15.660	15.660	4,175,927
2026-07-06	16.350	16.470	15.660	15.660	15.660	4,779,388
2026-07-03	15.610	16.740	15.420	16.170	16.170	6,117,990
2026-07-02	15.480	16.240	15.320	15.460	15.460	3,821,133
2026-07-01	15.170	15.750	15.120	15.430	15.430	3,350,211
2026-06-30	14.680	15.400	14.470	15.170	15.170	3,548,585
2026-06-29	15.450	15.500	14.300	14.740	14.740	6,348,602
2026-06-26	15.910	16.070	15.470	15.490	15.490	4,545,558
2026-06-25	16.200	16.400	15.670	16.060	16.060	4,647,584
2026-06-24	16.450	16.500	15.950	16.300	16.300	2,886,980
2026-06-23	16.510	17.060	16.310	16.410	16.310	3,970,136
2026-06-22	17.130	17.140	15.940	16.590	16.489	6,098,082
2026-06-18	17.390	17.570	17.010	17.180	17.075	4,482,167
2026-06-17	17.560	17.960	17.120	17.500	17.393	5,579,280
2026-06-16	17.330	17.780	17.060	17.600	17.493	4,343,291
2026-06-15	17.210	17.630	17.030	17.310	17.205	3,545,357
2026-06-12	17.680	17.990	17.110	17.200	17.095	6,332,576
2026-06-11	17.220	18.560	17.180	17.750	17.642	7,998,992
2026-06-10	17.890	18.430	17.220	17.280	17.175	6,205,564
2026-06-09	16.500	18.450	16.240	18.180	18.069	10,281,109
2026-06-08	16.150	17.050	16.070	16.410	16.310	5,402,816
2026-06-05	15.980	16.950	15.520	16.580	16.479	5,804,421
2026-06-04	15.600	16.140	15.480	15.980	15.883	3,032,634
2026-06-03	15.830	16.150	15.560	15.770	15.674	2,741,766
2026-06-02	16.180	16.400	15.620	15.810	15.714	3,169,607
2026-06-01	16.010	16.390	16.010	16.180	16.081	2,505,302
2026-05-29	17.390	17.390	15.980	16.080	15.982	6,502,706
2026-05-28	17.290	17.580	16.880	17.260	17.155	3,421,117
2026-05-27	18.300	18.550	17.280	17.380	17.274	5,697,382
2026-05-26	18.660	18.660	18.080	18.450	18.338	3,305,839
2026-05-25	18.790	18.980	18.360	18.560	18.447	3,688,930
2026-05-22	18.330	18.950	18.000	18.760	18.646	4,386,317
2026-05-21	18.830	19.220	18.120	18.220	18.109	5,780,416
2026-05-20	19.060	19.060	18.570	18.700	18.586	3,858,374
2026-05-19	19.000	19.360	18.770	19.190	19.073	4,662,530
2026-05-18	18.600	19.380	18.190	19.020	18.904	5,511,771
2026-05-15	18.530	19.250	18.420	18.830	18.715	6,882,850
2026-05-14	18.680	18.750	18.210	18.210	18.099	3,141,017
2026-05-13	18.680	18.880	18.510	18.690	18.576	3,391,363
2026-05-12	18.980	19.040	18.510	18.640	18.526	3,857,561
2026-05-11	19.040	19.100	18.660	18.800	18.685	5,173,105
2026-05-08	18.390	19.110	18.310	18.980	18.864	6,094,799
2026-05-07	18.390	18.540	18.180	18.520	18.407	3,996,974
2026-05-06	18.390	18.750	18.250	18.420	18.308	4,510,158
2026-04-30	17.830	18.260	17.760	18.160	18.049	3,532,890
2026-04-29	17.480	17.930	17.460	17.830	17.721	2,628,713
2026-04-28	17.610	17.870	17.390	17.480	17.374	2,464,912
2026-04-27	17.050	17.750	17.020	17.740	17.632	3,613,351
2026-04-24	17.310	17.390	16.970	17.100	16.996	2,342,336
2026-04-23	17.580	17.680	17.220	17.350	17.244	3,066,507

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1000 CNY
2025-06-18	0.0668 CNY
2024-05-27	0.0900 CNY
2023-08-11	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.