Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.520	21.950	21.200	21.360	21.230	7,469,742
2025-07-23	22.120	22.120	21.400	21.600	21.468	6,796,131
2025-07-22	22.570	22.600	21.920	22.120	21.985	6,916,316
2025-07-21	22.250	23.220	22.110	22.470	22.333	7,195,976
2025-07-18	22.200	22.350	21.870	22.000	21.866	5,087,841
2025-07-17	22.170	22.700	22.020	22.180	22.045	7,299,073
2025-07-16	21.400	22.310	21.250	22.220	22.085	9,475,168
2025-07-15	21.520	21.720	21.260	21.420	21.290	4,160,456
2025-07-14	21.380	21.830	21.180	21.630	21.498	4,813,477
2025-07-11	21.820	21.980	21.150	21.270	21.140	8,043,487
2025-07-10	21.690	22.950	21.410	21.900	21.767	9,122,259
2025-07-09	22.110	22.180	21.520	21.780	21.647	6,260,281
2025-07-08	21.630	22.360	21.630	22.110	21.975	8,235,993
2025-07-07	20.810	22.230	20.660	21.820	21.687	9,817,753
2025-07-04	21.190	21.400	20.740	20.780	20.653	5,667,425
2025-07-03	20.950	21.860	20.950	21.330	21.200	6,184,732
2025-07-02	21.300	21.470	20.800	20.910	20.783	4,400,681
2025-07-01	20.900	21.220	20.400	21.170	21.041	7,952,150
2025-06-30	20.620	21.320	20.570	21.270	21.140	5,708,509
2025-06-27	21.010	21.290	20.580	20.600	20.475	7,153,810
2025-06-26	20.860	21.950	20.730	21.110	20.981	9,031,321
2025-06-25	20.460	20.990	20.240	20.730	20.604	6,918,030
2025-06-24	19.660	20.720	19.660	20.310	20.186	7,487,514
2025-06-23	19.520	20.100	19.420	19.800	19.679	5,484,178
2025-06-20	20.350	20.740	19.800	19.850	19.729	6,212,267
2025-06-19	20.250	20.880	20.160	20.320	20.196	4,814,229
2025-06-18	20.600	20.600	20.110	20.380	20.256	3,820,687
2025-06-17	20.420	20.930	20.370	20.490	20.299	7,967,323
2025-06-16	21.280	21.450	20.000	20.430	20.239	11,203,067
2025-06-13	21.310	22.130	21.150	21.680	21.478	7,637,350
2025-06-12	21.240	21.680	21.050	21.310	21.111	3,358,382
2025-06-11	21.430	21.770	21.110	21.240	21.042	4,242,867
2025-06-10	22.100	22.120	20.990	21.160	20.963	7,727,931
2025-06-09	21.140	22.690	21.140	22.120	21.914	9,401,290
2025-06-06	21.510	21.580	21.030	21.140	20.943	4,930,991
2025-06-05	21.600	21.910	21.090	21.530	21.329	7,124,569
2025-06-04	21.360	22.270	21.200	21.590	21.389	9,738,329
2025-06-03	20.910	21.580	20.880	21.330	21.131	5,153,023
2025-05-30	21.200	21.290	20.720	21.100	20.903	5,440,466
2025-05-29	20.830	21.400	20.830	21.330	21.131	6,264,803
2025-05-28	21.300	21.490	20.890	20.990	20.794	6,476,832
2025-05-27	21.410	21.700	21.010	21.280	21.081	6,286,413
2025-05-26	21.970	22.260	21.100	21.560	21.359	10,800,542
2025-05-23	21.760	22.600	21.760	22.110	21.904	12,372,824
2025-05-22	22.020	22.560	21.600	21.780	21.577	7,777,460
2025-05-21	22.330	22.500	21.850	22.170	21.963	6,610,782
2025-05-20	22.330	22.750	22.100	22.510	22.300	8,500,327
2025-05-19	23.100	23.400	21.970	22.320	22.112	15,036,858
2025-05-16	23.500	24.630	23.090	23.420	23.201	14,153,877
2025-05-15	23.560	24.190	23.200	23.300	23.083	10,935,856
2025-05-14	24.500	24.600	23.200	23.750	23.528	14,147,055
2025-05-13	25.300	25.670	23.880	24.400	24.172	17,131,829
2025-05-12	24.220	26.600	24.220	24.990	24.757	27,726,077
2025-05-09	23.130	24.290	21.950	23.500	23.281	25,446,697
2025-05-08	23.760	24.100	22.800	22.860	22.647	21,652,064
2025-05-07	23.250	25.690	23.220	23.900	23.677	30,727,006
2025-05-06	19.720	23.260	19.720	22.800	22.587	24,813,716
2025-04-30	19.760	19.960	19.360	19.390	19.209	8,204,098
2025-04-29	18.310	20.150	18.310	19.860	19.675	13,837,221
2025-04-28	18.810	18.950	18.190	18.370	18.199	6,829,574

← NewerPage 6 of 21 · 1,215 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.