Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.680	17.800	17.400	17.610	17.503	2,601,886
2026-04-21	18.030	18.030	17.590	17.730	17.622	3,171,665
2026-04-20	17.800	18.310	17.610	18.040	17.930	4,796,166
2026-04-17	17.410	18.170	17.250	17.850	17.741	5,694,665
2026-04-16	17.180	17.450	17.120	17.420	17.314	2,370,232
2026-04-15	17.200	17.540	17.110	17.190	17.085	2,660,926
2026-04-14	17.000	17.200	16.830	17.150	17.046	2,471,066
2026-04-13	16.930	17.030	16.730	16.880	16.777	2,844,575
2026-04-10	16.750	17.570	16.660	17.040	16.936	4,066,384
2026-04-09	16.820	16.950	16.560	16.590	16.489	2,726,030
2026-04-08	16.700	17.050	16.660	17.030	16.926	3,693,807
2026-04-07	16.080	16.620	16.000	16.460	16.360	2,560,574
2026-04-03	16.230	16.390	15.850	15.930	15.833	2,108,803
2026-04-02	16.790	16.790	16.100	16.290	16.191	2,437,238
2026-04-01	16.820	16.930	16.580	16.660	16.559	1,795,481
2026-03-31	16.710	17.100	16.450	16.470	16.370	2,332,359
2026-03-30	16.700	17.050	16.610	16.870	16.767	1,919,419
2026-03-27	16.590	16.980	16.510	16.880	16.777	1,839,748
2026-03-26	16.880	17.060	16.550	16.730	16.628	1,821,301
2026-03-25	16.610	16.990	16.500	16.880	16.777	1,861,276
2026-03-24	16.500	16.590	16.060	16.580	16.479	2,385,003
2026-03-23	16.800	16.890	16.110	16.180	16.081	3,465,119
2026-03-20	17.400	17.480	16.980	16.980	16.877	2,408,474
2026-03-19	17.760	17.780	17.200	17.270	17.165	3,250,223
2026-03-18	17.810	18.060	17.680	18.040	17.930	2,123,389
2026-03-17	18.350	18.350	17.820	17.820	17.711	2,501,071
2026-03-16	18.180	18.400	18.000	18.270	18.159	2,685,268
2026-03-13	18.760	18.920	18.070	18.120	18.010	6,119,389
2026-03-12	18.990	19.720	18.990	19.050	18.934	6,698,199
2026-03-11	18.890	19.050	18.720	18.770	18.656	2,699,445
2026-03-10	18.600	18.990	18.600	18.890	18.775	2,550,685
2026-03-09	18.500	18.650	18.060	18.590	18.477	3,111,113
2026-03-06	18.240	18.790	18.150	18.740	18.626	3,106,171
2026-03-05	18.550	18.810	18.170	18.320	18.208	3,596,824
2026-03-04	18.000	18.440	17.920	18.260	18.149	4,418,197
2026-03-03	19.770	19.840	18.070	18.090	17.980	8,998,973
2026-03-02	20.600	20.710	19.690	19.770	19.650	10,521,675
2026-02-27	21.310	21.490	21.060	21.190	21.061	4,888,420
2026-02-26	21.380	21.570	21.120	21.500	21.369	6,035,894
2026-02-25	21.370	21.580	21.060	21.450	21.319	6,407,225
2026-02-24	21.590	21.680	21.220	21.370	21.240	5,992,238
2026-02-13	21.400	21.870	21.320	21.340	21.210	6,200,048
2026-02-12	21.020	21.750	20.910	21.480	21.349	8,185,330
2026-02-11	20.850	22.560	20.700	21.620	21.488	14,934,694
2026-02-10	20.790	21.020	20.400	20.850	20.723	6,484,156
2026-02-09	20.640	20.830	20.370	20.550	20.425	4,702,247
2026-02-06	20.000	20.700	19.870	20.300	20.176	6,086,759
2026-02-05	19.980	20.540	19.760	20.110	19.988	4,737,226
2026-02-04	20.300	21.080	20.000	20.170	20.047	6,289,661
2026-02-03	19.590	20.580	19.490	20.580	20.455	7,829,386
2026-02-02	19.830	20.330	19.350	19.430	19.312	5,302,069
2026-01-30	19.800	20.170	19.300	19.940	19.819	5,261,487
2026-01-29	20.150	20.350	19.600	19.610	19.491	6,567,830
2026-01-28	20.400	20.810	20.050	20.270	20.147	5,000,191
2026-01-27	20.560	20.750	19.800	20.540	20.415	6,096,021
2026-01-26	21.690	21.690	20.430	20.660	20.534	9,109,658
2026-01-23	21.400	21.870	21.300	21.750	21.618	9,190,073
2026-01-22	21.560	21.660	21.260	21.410	21.280	8,172,163
2026-01-21	20.450	21.390	20.120	21.290	21.160	10,737,814
2026-01-20	20.830	20.920	19.990	20.320	20.196	6,484,955

← NewerPage 3 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.