Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.140	18.140	17.480	17.700	17.592	3,267,055
2025-10-22	18.200	18.270	18.030	18.060	17.950	2,462,082
2025-10-21	17.900	18.240	17.840	18.200	18.089	2,198,587
2025-10-20	17.870	18.090	17.550	17.880	17.771	3,949,404
2025-10-17	18.700	18.700	17.660	17.660	17.552	5,204,910
2025-10-16	18.930	19.040	18.570	18.630	18.517	3,224,549
2025-10-15	18.730	19.110	18.610	19.050	18.934	3,498,218
2025-10-14	19.080	19.320	18.630	18.730	18.616	5,095,113
2025-10-13	18.500	19.120	18.380	18.990	18.874	4,807,323
2025-10-10	19.110	20.420	19.110	19.400	19.282	8,252,626
2025-10-09	18.950	19.270	18.760	19.170	19.053	3,613,737
2025-09-30	18.990	19.020	18.730	18.830	18.715	4,113,502
2025-09-29	18.900	18.970	18.630	18.880	18.765	3,595,141
2025-09-26	19.090	19.310	18.880	18.900	18.785	3,778,914
2025-09-25	19.990	20.000	19.180	19.190	19.073	6,042,160
2025-09-24	19.400	19.750	19.050	19.630	19.510	6,288,051
2025-09-23	19.930	20.430	18.930	19.550	19.431	10,261,458
2025-09-22	19.300	19.450	18.910	19.050	18.934	4,473,387
2025-09-19	19.800	19.850	19.340	19.400	19.282	5,469,775
2025-09-18	20.200	20.940	19.680	19.910	19.789	10,920,000
2025-09-17	19.880	20.660	19.760	20.360	20.236	11,749,494
2025-09-16	18.970	19.830	18.820	19.750	19.630	11,001,031
2025-09-15	19.400	19.570	18.750	18.810	18.695	8,878,978
2025-09-12	19.600	20.120	19.360	19.380	19.262	6,112,741
2025-09-11	19.030	19.480	18.760	19.470	19.351	6,866,309
2025-09-10	19.000	19.290	18.830	19.080	18.964	4,180,181
2025-09-09	19.440	19.660	19.020	19.060	18.944	6,050,751
2025-09-08	18.840	19.480	18.550	19.430	19.312	8,361,166
2025-09-05	18.700	18.830	18.530	18.810	18.695	5,390,180
2025-09-04	19.400	19.490	18.290	18.600	18.487	8,010,971
2025-09-03	19.740	19.780	19.000	19.120	19.004	6,429,775
2025-09-02	20.700	20.750	19.030	19.630	19.510	16,297,645
2025-09-01	21.990	21.990	20.310	20.680	20.554	21,941,879
2025-08-29	22.600	23.440	22.520	23.210	23.069	9,589,562
2025-08-28	22.590	22.980	21.700	22.590	22.452	8,477,809
2025-08-27	22.900	23.560	22.580	22.590	22.452	10,011,920
2025-08-26	23.070	23.280	22.780	22.790	22.651	5,198,269
2025-08-25	23.000	23.400	22.700	23.100	22.959	7,992,828
2025-08-22	22.680	23.470	22.540	22.830	22.691	9,927,215
2025-08-21	22.990	23.180	22.490	22.650	22.512	5,756,618
2025-08-20	22.950	23.030	22.460	23.000	22.860	6,133,850
2025-08-19	23.390	23.490	22.660	23.020	22.880	9,130,159
2025-08-18	23.450	23.710	22.890	23.450	23.307	9,219,043
2025-08-15	23.100	23.730	23.000	23.430	23.287	9,954,302
2025-08-14	22.570	23.960	22.570	23.350	23.208	13,085,539
2025-08-13	22.100	22.580	22.020	22.400	22.264	5,185,194
2025-08-12	22.820	22.820	22.040	22.110	21.975	6,008,986
2025-08-11	21.710	22.820	21.710	22.710	22.572	7,921,947
2025-08-08	22.410	22.600	21.710	21.720	21.588	5,847,597
2025-08-07	22.860	23.060	22.400	22.410	22.273	6,798,842
2025-08-06	21.940	22.980	21.800	22.700	22.562	11,283,393
2025-08-05	21.730	22.030	21.440	21.730	21.598	5,323,125
2025-08-04	20.900	21.760	20.810	21.730	21.598	7,195,758
2025-08-01	20.260	21.440	20.260	20.970	20.842	7,478,516
2025-07-31	20.570	20.750	20.200	20.330	20.206	3,466,313
2025-07-30	21.230	21.230	20.400	20.460	20.335	5,519,304
2025-07-29	21.300	21.300	20.800	21.200	21.071	5,751,721
2025-07-28	21.160	21.530	21.160	21.340	21.210	4,324,374
2025-07-25	21.320	21.600	21.110	21.130	21.001	4,911,995
2025-07-24	21.520	21.950	21.200	21.360	21.230	7,469,742

← NewerPage 5 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.