Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.410	21.030	20.200	20.850	20.723	7,292,544
2026-01-16	19.900	20.800	19.890	20.320	20.196	8,973,315
2026-01-15	20.700	20.700	19.610	19.760	19.640	11,428,913
2026-01-14	20.710	21.680	20.400	20.830	20.703	12,472,175
2026-01-13	21.700	21.700	20.260	20.350	20.226	10,449,594
2026-01-12	21.040	21.940	20.830	21.430	21.299	13,708,969
2026-01-09	21.390	21.400	20.500	20.630	20.504	14,911,311
2026-01-08	19.710	21.040	19.580	20.860	20.733	13,284,020
2026-01-07	19.750	19.960	19.520	19.790	19.669	7,300,071
2026-01-06	19.690	19.880	19.380	19.750	19.630	7,079,886
2026-01-05	19.520	19.940	19.270	19.710	19.590	10,313,890
2025-12-31	20.080	20.090	19.350	19.550	19.431	8,141,897
2025-12-30	20.160	20.190	19.730	20.060	19.938	10,402,364
2025-12-29	19.460	20.840	19.330	20.400	20.276	15,095,917
2025-12-26	19.780	19.910	19.320	19.470	19.351	9,765,698
2025-12-25	18.710	19.900	18.710	19.620	19.500	15,684,315
2025-12-24	17.940	19.230	17.870	18.890	18.775	12,265,482
2025-12-23	18.480	18.500	17.940	17.980	17.870	6,384,000
2025-12-22	18.470	18.620	18.360	18.550	18.437	5,534,811
2025-12-19	18.810	18.880	18.300	18.390	18.278	9,365,307
2025-12-18	17.600	18.840	17.510	18.800	18.685	14,086,834
2025-12-17	17.850	18.450	17.240	17.780	17.672	9,494,043
2025-12-16	17.760	18.650	17.050	17.980	17.870	7,851,821
2025-12-15	17.400	17.760	17.150	17.760	17.652	3,429,626
2025-12-12	17.470	17.770	17.240	17.670	17.562	2,415,015
2025-12-11	17.760	17.760	17.370	17.510	17.403	1,847,681
2025-12-10	17.820	17.900	17.520	17.700	17.592	2,786,025
2025-12-09	17.580	17.820	17.500	17.570	17.463	1,964,194
2025-12-08	17.470	17.740	17.420	17.620	17.513	2,111,074
2025-12-05	17.160	17.380	17.010	17.320	17.215	1,773,968
2025-12-04	17.370	17.500	17.120	17.140	17.036	1,328,146
2025-12-03	17.480	17.510	17.230	17.410	17.304	1,478,152
2025-12-02	17.680	17.770	17.490	17.510	17.403	2,158,836
2025-12-01	17.210	17.660	17.130	17.600	17.493	2,497,688
2025-11-28	16.910	17.280	16.860	17.180	17.075	1,564,791
2025-11-27	16.850	17.080	16.810	16.910	16.807	1,628,848
2025-11-26	17.060	17.200	16.830	16.980	16.877	1,646,103
2025-11-25	17.020	17.280	17.020	17.090	16.986	1,421,185
2025-11-24	16.790	17.060	16.650	16.940	16.837	1,961,082
2025-11-21	17.430	17.570	16.710	16.740	16.638	3,426,637
2025-11-20	17.730	17.770	17.480	17.550	17.443	1,540,069
2025-11-19	17.820	17.910	17.560	17.590	17.483	1,817,617
2025-11-18	18.170	18.170	17.760	17.830	17.721	2,645,081
2025-11-17	18.370	18.430	18.080	18.110	18.000	2,815,992
2025-11-14	18.300	18.870	18.300	18.380	18.268	4,265,912
2025-11-13	18.200	18.430	18.040	18.410	18.298	4,081,420
2025-11-12	18.060	18.280	17.940	18.200	18.089	2,559,097
2025-11-11	18.110	18.180	17.930	18.060	17.950	2,463,230
2025-11-10	18.150	18.240	18.010	18.070	17.960	2,349,149
2025-11-07	17.660	18.300	17.460	18.160	18.049	4,969,111
2025-11-06	17.580	17.760	17.540	17.650	17.542	2,199,988
2025-11-05	17.530	17.700	17.400	17.700	17.592	1,941,310
2025-11-04	17.910	17.910	17.510	17.580	17.473	2,234,613
2025-11-03	18.090	18.090	17.660	17.860	17.751	2,739,025
2025-10-31	17.730	18.140	17.730	18.050	17.940	3,150,401
2025-10-30	18.510	18.510	17.730	17.730	17.622	5,225,697
2025-10-29	18.460	18.500	18.180	18.440	18.328	2,980,236
2025-10-28	18.400	18.580	18.260	18.550	18.437	3,081,014
2025-10-27	18.400	18.490	18.240	18.320	18.208	3,398,711
2025-10-24	17.780	18.400	17.700	18.280	18.169	4,085,287

← NewerPage 4 of 21 · 1,214 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.