New Zealand markets closed

Tongyu Communication Inc. (002792.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.44+0.26 (+2.55%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202410.1610.6210.1210.4410.4410,173,391
27 Jun 202410.3810.5110.1610.1810.187,189,900
26 Jun 202410.0110.479.9010.4210.428,655,090
25 Jun 202410.2110.319.8410.0110.018,198,943
24 Jun 202410.6010.6210.0810.1110.119,826,080
21 Jun 202410.5710.9610.2910.7210.7210,251,600
20 Jun 202411.0011.0610.5610.6010.6010,570,034
19 Jun 202411.1811.2911.0711.0811.0810,679,996
18 Jun 202410.8811.2510.7811.1811.1814,933,497
18 Jun 20240.2 Dividend
18 Jun 20241.3:1 Stock split
17 Jun 202411.0211.2010.9311.0110.8110,795,012
14 Jun 202410.8411.1910.8411.1510.9412,643,876
13 Jun 202410.9111.0410.8710.9210.728,007,209
12 Jun 202410.7510.9810.7210.9110.719,627,826
11 Jun 202410.5810.7510.3110.7210.528,488,025
07 Jun 202410.5810.8210.3510.6310.4410,841,409
06 Jun 202410.9411.2210.4710.4810.2915,972,647
05 Jun 202411.2711.4410.9211.0210.8214,696,364
04 Jun 202411.3811.5811.0111.2811.0823,545,640
03 Jun 202410.9911.6610.9211.6111.4030,734,583
31 May 202410.6911.1510.6911.0210.8212,766,260
30 May 202410.6110.9610.4110.7810.5910,745,280
29 May 202410.9911.0910.6510.6910.508,966,561
28 May 202410.9911.0710.7710.8010.608,178,405
27 May 202411.0911.2210.7311.0710.8712,214,928
24 May 202411.3111.5811.0811.1410.9416,225,466
23 May 202411.5311.7311.4311.4611.2517,116,408
22 May 202411.3811.7011.3011.5511.3411,838,439
21 May 202411.4211.7011.3511.5311.3212,895,260
20 May 202411.4111.5211.2211.4711.2613,798,441
17 May 202411.1511.7511.1211.5411.3319,616,795
16 May 202411.1211.4611.0811.1710.9712,541,934
15 May 202411.0511.2510.9311.0210.827,041,279
14 May 202411.1311.2710.9411.0810.887,973,615
13 May 202411.3111.3310.9611.0110.8111,379,046
10 May 202411.7611.7811.4011.4511.259,396,855
09 May 202411.7211.7911.6411.6811.469,070,765
08 May 202411.7412.0311.5711.6311.4212,022,731
07 May 202411.8211.9511.6611.8711.6514,288,457
06 May 202411.7111.9811.7011.8211.6111,492,097
30 Apr 202411.8311.9211.5011.6711.4612,485,785
29 Apr 202411.6911.7811.5911.7511.5315,451,368
26 Apr 202410.9411.6510.9411.5211.3120,571,712
25 Apr 202411.1211.2811.0311.0510.8512,135,760
24 Apr 202410.7411.2310.7111.2211.0117,313,908
23 Apr 202410.7610.9110.6210.6510.4610,609,415
22 Apr 202410.6210.7310.0210.6510.4613,891,155
19 Apr 202411.0811.2210.8110.8910.6915,637,200
18 Apr 202411.0811.4210.9811.1610.9627,748,223
17 Apr 202410.1111.0110.1011.0110.8118,670,337
16 Apr 202411.0511.3210.0110.019.8325,085,768
15 Apr 202411.7511.8710.9211.1210.9225,916,382
12 Apr 202411.7112.1511.7011.9211.7121,525,133
11 Apr 202411.6212.1311.5511.7611.5518,463,562
10 Apr 202412.4212.4611.6911.8211.6128,241,504
09 Apr 202413.0813.1512.3112.6212.3937,014,229
08 Apr 202412.6913.7212.6913.3613.1245,679,075
03 Apr 202413.0913.3812.6112.8112.5739,398,374
02 Apr 202413.5514.0613.1713.4213.1762,649,468
01 Apr 202415.0715.1213.5513.7213.4792,883,674
29 Mar 202412.6513.0712.6513.7813.5332,168,685
28 Mar 202411.5012.5211.5012.5212.3031,308,202
27 Mar 202412.0412.1211.3711.3811.1820,722,614
26 Mar 202412.1212.6812.0212.1211.9022,357,284
25 Mar 202413.0613.5412.4212.4512.2329,854,429
22 Mar 202412.8513.2512.4613.0212.7831,873,112
21 Mar 202413.1613.1812.8512.9512.7126,679,638
20 Mar 202412.6913.3712.6213.3013.0643,368,354
19 Mar 202412.3912.8712.2312.7512.5234,361,480
18 Mar 202412.3112.4012.2012.3812.1626,839,555
15 Mar 202412.0712.5211.6912.3912.1732,390,901
14 Mar 202411.8812.4811.7212.0211.8024,080,901
13 Mar 202411.9812.1211.8611.9311.7117,692,600
12 Mar 202412.0812.1411.8311.9811.7616,846,378
11 Mar 202411.8812.1511.7812.1111.8921,994,654
08 Mar 202411.6312.4511.6312.1111.8934,223,896
07 Mar 202412.0812.1411.4511.5411.3330,231,744
06 Mar 202411.4112.6611.3812.0211.8047,264,335
05 Mar 202411.4711.8111.4111.5111.3020,577,021
04 Mar 202411.6911.9511.3911.6811.4726,183,803
01 Mar 202411.5411.8111.4511.6911.4824,057,311
29 Feb 202410.7811.6910.7811.5711.3631,529,119
28 Feb 202412.1812.4510.7610.9010.7044,884,131
27 Feb 202411.0211.9210.8811.9211.7136,447,346
26 Feb 202410.7211.3810.6411.0610.8633,687,782
23 Feb 202410.6011.3210.3911.1210.9237,557,088
22 Feb 20249.9110.389.8110.2910.1124,837,718
21 Feb 20249.5510.089.559.689.5021,252,251
20 Feb 20249.539.899.169.749.5623,435,399
19 Feb 20249.009.558.939.559.3719,682,087
08 Feb 20247.988.687.888.688.5219,587,499
07 Feb 20248.088.397.687.887.7421,485,999
06 Feb 20247.848.447.358.188.0319,809,342
05 Feb 20248.969.008.168.168.0113,023,037
02 Feb 20249.559.888.699.078.9012,823,804
01 Feb 20249.529.899.359.629.449,981,175
31 Jan 202410.1810.269.539.589.4010,261,624
30 Jan 202410.5010.7210.1610.1910.016,804,348
29 Jan 202411.0511.1010.5810.6010.418,878,321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...