Beijing Tongyizhong New Material Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	13.920	14.210	13.900	14.090	14.090	2,459,641
2026-09-17	13.880	14.070	13.600	13.780	13.780	2,444,763
2026-09-16	13.850	14.060	13.760	14.000	14.000	1,901,838
2026-09-15	14.100	14.110	13.860	13.900	13.900	1,013,909
2026-09-14	13.960	14.170	13.850	14.020	14.020	1,559,622
2026-09-11	14.200	14.320	13.650	13.860	13.860	2,316,696
2026-09-10	14.440	14.590	14.270	14.270	14.270	1,997,037
2026-09-09	14.630	14.730	14.450	14.590	14.590	2,394,969
2026-09-08	14.600	14.760	14.540	14.660	14.660	2,107,427
2026-09-07	14.620	14.880	14.580	14.650	14.650	2,005,402
2026-09-04	14.750	14.880	14.490	14.540	14.540	2,679,412
2026-09-03	14.760	14.890	14.550	14.610	14.610	2,211,502
2026-09-02	14.420	14.820	14.370	14.770	14.770	4,445,463
2026-09-01	14.560	14.700	14.440	14.550	14.550	2,716,782
2026-08-31	14.070	14.790	14.060	14.630	14.630	5,999,997
2026-08-28	13.830	14.040	13.720	13.880	13.880	2,437,706
2026-08-27	13.660	13.820	13.600	13.810	13.810	1,743,604
2026-08-26	13.650	13.780	13.520	13.650	13.650	1,581,634
2026-08-25	13.320	13.700	13.250	13.650	13.650	2,012,145
2026-08-24	13.900	13.930	13.310	13.450	13.450	2,475,023
2026-08-21	13.700	13.910	13.520	13.850	13.850	1,921,765
2026-08-20	13.810	13.940	13.700	13.810	13.810	1,886,203
2026-08-19	14.530	14.530	13.630	13.690	13.690	4,095,749
2026-08-18	14.570	14.580	14.340	14.530	14.530	2,172,085
2026-08-17	14.110	14.620	14.090	14.570	14.570	2,877,963
2026-08-14	14.100	14.290	14.020	14.150	14.150	1,675,875
2026-08-13	14.430	14.510	14.080	14.080	14.080	2,523,237
2026-08-12	14.510	14.510	14.270	14.410	14.410	2,226,159
2026-08-11	14.360	14.510	14.140	14.330	14.330	2,635,143
2026-08-10	14.350	14.530	14.170	14.480	14.480	3,997,786
2026-08-07	14.430	14.430	14.030	14.320	14.320	3,170,480
2026-08-06	14.350	14.550	14.220	14.360	14.360	2,820,102
2026-08-05	14.150	14.550	14.140	14.430	14.430	3,668,361
2026-08-04	14.230	14.270	14.070	14.230	14.230	3,446,248
2026-08-03	13.950	14.170	13.880	14.170	14.170	2,543,742
2026-07-31	13.990	14.100	13.820	13.950	13.950	3,635,244
2026-07-30	13.750	13.890	13.420	13.640	13.640	2,733,709
2026-07-29	13.490	13.890	13.410	13.870	13.870	2,809,034
2026-07-28	13.230	13.580	13.230	13.510	13.510	3,173,512
2026-07-27	13.000	13.430	13.000	13.420	13.420	2,494,549
2026-07-24	13.320	13.390	13.000	13.000	13.000	2,847,956
2026-07-23	13.200	13.520	13.120	13.470	13.470	2,635,441
2026-07-22	13.430	13.640	13.240	13.240	13.240	3,223,492

Page 1 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.