Beijing Tongyizhong New Material Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.430 | 14.590 | 14.260 | 14.330 | 14.330 | 2,377,897 |
| 2026-10-20 | 13.860 | 14.530 | 13.730 | 14.430 | 14.430 | 3,807,910 |
| 2026-10-19 | 13.550 | 13.990 | 13.510 | 13.920 | 13.920 | 1,951,594 |
| 2026-10-16 | 13.550 | 13.930 | 13.370 | 13.720 | 13.720 | 2,268,673 |
| 2026-10-15 | 13.390 | 13.700 | 13.270 | 13.310 | 13.310 | 1,988,149 |
| 2026-10-14 | 14.050 | 14.110 | 13.710 | 13.730 | 13.730 | 1,667,288 |
| 2026-10-13 | 14.000 | 14.180 | 13.640 | 14.050 | 14.050 | 2,037,708 |
| 2026-10-12 | 14.360 | 14.430 | 14.100 | 14.110 | 14.110 | 1,409,066 |
| 2026-10-09 | 14.340 | 14.520 | 13.840 | 14.370 | 14.370 | 2,829,479 |
| 2026-10-08 | 14.560 | 14.790 | 14.340 | 14.410 | 14.410 | 2,575,440 |
| 2026-09-30 | 14.460 | 14.670 | 14.380 | 14.560 | 14.560 | 2,377,019 |
| 2026-09-29 | 14.300 | 14.490 | 14.230 | 14.470 | 14.470 | 1,619,595 |
| 2026-09-28 | 14.550 | 14.570 | 14.180 | 14.300 | 14.300 | 1,779,066 |
| 2026-09-24 | 14.660 | 14.680 | 14.400 | 14.580 | 14.580 | 2,245,406 |
| 2026-09-23 | 14.500 | 14.670 | 14.370 | 14.570 | 14.570 | 2,721,431 |
| 2026-09-22 | 14.330 | 14.500 | 14.320 | 14.440 | 14.440 | 1,974,279 |
| 2026-09-21 | 14.150 | 14.420 | 14.130 | 14.320 | 14.320 | 1,935,896 |
Page 1 of 1 · 17 trading days
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.