Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	18.180	18.920	17.900	18.550	18.377	7,317,840
2025-04-24	19.090	19.290	18.100	18.180	18.010	10,998,875
2025-04-23	18.260	19.440	17.970	19.090	18.912	14,085,529
2025-04-22	18.640	19.200	17.770	18.240	18.070	11,085,168
2025-04-21	18.100	18.750	17.500	18.600	18.426	12,284,204
2025-04-18	17.690	18.460	17.410	18.190	18.020	14,434,245
2025-04-17	16.810	18.100	16.620	17.690	17.525	15,112,967
2025-04-16	16.840	17.300	16.530	16.850	16.693	10,090,169
2025-04-15	17.000	17.230	16.370	16.840	16.683	10,576,388
2025-04-14	17.390	17.680	16.890	17.030	16.871	12,725,000
2025-04-11	17.370	17.900	17.120	17.380	17.218	15,597,960
2025-04-10	17.500	17.800	17.110	17.370	17.208	16,240,091
2025-04-09	15.480	17.450	15.070	17.450	17.287	18,406,617
2025-04-08	14.990	15.450	14.180	14.540	14.404	10,834,193
2025-04-07	15.520	16.460	14.250	14.600	14.464	12,552,763
2025-04-03	16.200	16.750	15.910	16.400	16.247	5,812,211
2025-04-02	16.100	16.920	16.080	16.640	16.485	6,340,423
2025-04-01	16.300	16.600	16.110	16.140	15.989	4,236,156
2025-03-31	16.640	16.790	15.700	16.250	16.098	8,233,642
2025-03-28	17.800	17.800	16.760	16.840	16.683	7,731,440
2025-03-27	17.880	18.120	17.400	17.720	17.555	7,063,546
2025-03-26	16.860	18.770	16.700	17.780	17.614	11,824,745
2025-03-25	17.580	17.720	16.740	16.900	16.742	8,097,512
2025-03-24	18.180	18.210	16.900	17.530	17.366	11,054,621
2025-03-21	18.800	18.950	17.820	18.200	18.030	12,887,243
2025-03-20	17.800	19.290	17.580	18.860	18.684	19,783,104
2025-03-19	18.000	18.000	17.450	17.500	17.337	13,382,012
2025-03-18	15.930	18.250	15.930	18.240	18.070	21,317,504
2025-03-17	15.660	15.930	15.440	15.810	15.663	4,428,416
2025-03-14	15.380	15.730	15.250	15.690	15.544	4,222,087
2025-03-13	15.900	15.960	15.140	15.380	15.237	6,904,608
2025-03-12	16.120	16.120	15.830	15.930	15.781	4,342,934
2025-03-11	16.000	16.440	15.800	16.080	15.930	5,902,369
2025-03-10	16.580	16.660	15.970	16.080	15.930	6,520,420
2025-03-07	16.600	17.060	16.310	16.430	16.277	9,040,010
2025-03-06	16.440	16.910	16.370	16.570	16.415	10,249,467
2025-03-05	16.290	16.640	16.090	16.570	16.415	9,635,986
2025-03-04	15.870	16.660	15.720	16.200	16.049	9,788,193
2025-03-03	16.010	16.130	15.520	15.580	15.435	8,616,697
2025-02-28	17.100	17.430	15.540	15.640	15.494	15,330,899
2025-02-27	17.090	17.280	16.350	16.650	16.495	13,049,567
2025-02-26	17.160	18.390	16.870	17.090	16.931	22,519,613
2025-02-25	15.800	17.740	15.770	17.560	17.396	27,901,184
2025-02-24	15.100	17.170	15.100	16.450	16.297	24,999,017
2025-02-21	14.950	15.030	14.600	14.690	14.553	8,320,645
2025-02-20	15.160	15.420	14.900	14.960	14.820	14,904,475
2025-02-19	14.020	14.950	13.980	14.780	14.642	14,415,246
2025-02-18	14.350	14.810	13.970	14.040	13.909	7,682,560
2025-02-17	13.500	14.290	13.390	14.280	14.147	9,411,202
2025-02-14	13.730	13.810	13.410	13.500	13.374	4,095,998
2025-02-13	14.000	14.130	13.520	13.730	13.602	5,120,796
2025-02-12	13.980	14.450	13.760	14.010	13.879	7,644,131
2025-02-11	13.260	14.280	13.240	13.770	13.642	9,631,010
2025-02-10	13.370	13.430	13.110	13.160	13.037	3,584,957
2025-02-07	13.070	13.540	13.000	13.280	13.156	5,860,597
2025-02-06	12.680	12.940	12.670	12.940	12.819	2,799,641
2025-02-05	12.750	12.930	12.670	12.720	12.601	2,265,224
2025-01-27	12.850	12.860	12.570	12.600	12.482	1,282,232
2025-01-24	12.680	12.850	12.650	12.850	12.730	1,548,877
2025-01-23	12.930	13.030	12.700	12.700	12.582	1,932,885

← NewerPage 7 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.