Shenzhen - Delayed Quote
CNY
Tinergy Chemical Co., Ltd. (002145.SZ)
3.7100
-0.0700
(-1.85%)
At close: October 30 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.7400
3.8200
3.7000
3.7100
3.7100
40,043,425
Oct 29, 2026
3.8200
3.8300
3.7600
3.7800
3.7800
39,654,578
Oct 28, 2026
3.8700
3.8900
3.8300
3.8400
3.8400
32,971,387
Oct 27, 2026
3.9200
3.9700
3.8400
3.8400
3.8400
40,999,436
Oct 26, 2026
3.9100
3.9500
3.9000
3.9200
3.9200
35,509,675
Oct 23, 2026
3.8600
3.9600
3.7700
3.9600
3.9600
65,076,301
Oct 22, 2026
3.9900
4.0100
3.9000
3.9000
3.9000
61,761,993
Oct 21, 2026
4.1700
4.1800
3.9900
4.0100
4.0100
123,146,670
Oct 20, 2026
4.1900
4.2000
4.1200
4.1700
4.1700
56,822,035
Oct 19, 2026
4.1600
4.2400
4.1200
4.2300
4.2300
45,036,025
Oct 16, 2026
4.1900
4.2400
4.1100
4.1600
4.1600
62,346,818
Oct 15, 2026
4.3100
4.3300
4.1300
4.1400
4.1400
91,756,497
Oct 14, 2026
4.4800
4.5200
4.3700
4.3800
4.3800
39,893,728
Oct 13, 2026
4.5800
4.6000
4.4400
4.5100
4.5100
55,889,024
Oct 12, 2026
4.7500
4.8200
4.6000
4.6200
4.6200
53,903,839
Oct 9, 2026
4.6400
4.7600
4.6100
4.7400
4.7400
64,181,939
Oct 8, 2026
4.6000
4.6700
4.5400
4.6700
4.6700
59,685,850
Sep 30, 2026
4.6000
4.6400
4.5700
4.5900
4.5900
40,716,605
Sep 29, 2026
4.6000
4.6700
4.5700
4.6000
4.6000
49,959,525
Sep 28, 2026
4.8000
4.8200
4.5900
4.6400
4.6400
86,016,562
Sep 24, 2026
4.8300
4.9900
4.8100
4.8300
4.8300
87,880,220
Sep 23, 2026
4.7700
4.9000
4.7500
4.8600
4.8600
100,624,915
Sep 22, 2026
4.8500
4.8900
4.6900
4.7000
4.7000
96,441,495
Sep 21, 2026
4.6200
4.8800
4.6200
4.8500
4.8500
126,430,367
Sep 18, 2026
4.5900
4.6900
4.5700
4.6000
4.6000
89,943,315
Sep 17, 2026
4.4800
4.6000
4.4300
4.5800
4.5800
106,251,368
Sep 16, 2026
4.3200
4.4700
4.2800
4.4200
4.4200
76,505,805
Sep 15, 2026
4.2900
4.3500
4.2800
4.3100
4.3100
34,554,354
Sep 14, 2026
4.1600
4.3100
4.1400
4.2900
4.2900
42,364,955
Sep 11, 2026
4.2500
4.2500
4.1300
4.1700
4.1700
47,109,881
Sep 10, 2026
4.3000
4.3000
4.2600
4.2700
4.2700
26,564,780
Sep 9, 2026
4.3000
4.3400
4.2900
4.3100
4.3100
27,554,892
Sep 8, 2026
4.2700
4.3400
4.2600
4.3200
4.3200
33,216,020
Sep 7, 2026
4.2700
4.3000
4.2600
4.2700
4.2700
27,831,810
Sep 4, 2026
4.3100
4.3500
4.2700
4.2800
4.2800
39,210,370
Sep 3, 2026
4.3300
4.3600
4.2900
4.3100
4.3100
27,605,176
Sep 2, 2026
4.3800
4.4000
4.3000
4.3300
4.3300
34,669,854
Sep 1, 2026
4.3500
4.4300
4.3500
4.3900
4.3900
35,835,926
Aug 31, 2026
4.4100
4.4200
4.3200
4.3700
4.3700
37,337,474
Aug 28, 2026
4.3900
4.4400
4.3700
4.4200
4.4200
31,184,972
Aug 27, 2026
4.3800
4.4200
4.3400
4.4000
4.4000
29,234,073
Aug 26, 2026
4.3500
4.4400
4.3200
4.4100
4.4100
35,713,598
Aug 25, 2026
4.2900
4.3500
4.2800
4.3500
4.3500
30,840,710
Aug 24, 2026
4.3200
4.3400
4.2700
4.3000
4.3000
30,331,444
Aug 21, 2026
4.2900
4.3200
4.2300
4.3000
4.3000
31,724,365
Aug 20, 2026
4.3300
4.3800
4.3100
4.3100
4.3100
31,762,850
Aug 19, 2026
4.4200
4.4500
4.3000
4.3100
4.3100
47,349,354
Aug 18, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
4.4700
4.5100
4.4100
4.4400
4.4400
35,716,202
Aug 17, 2026
4.4300
4.5200
4.3900
4.5100
4.4900
41,154,136
Aug 14, 2026
4.4600
4.4800
4.3900
4.4100
4.3904
31,746,059
Aug 13, 2026
4.4900
4.5200
4.4500
4.4500
4.4303
48,211,661
Aug 12, 2026
4.6000
4.6400
4.4900
4.5000
4.4800
58,459,979
Aug 11, 2026
4.5600
4.5700
4.4800
4.4800
4.4601
49,038,697
Aug 10, 2026
4.5200
4.6100
4.5000
4.5800
4.5597
55,755,705
Aug 7, 2026
4.5400
4.5500
4.4500
4.4900
4.4701
43,186,673
Aug 6, 2026
4.5900
4.6100
4.5000
4.5300
4.5099
56,280,054
Aug 5, 2026
4.6700
4.7000
4.5800
4.6200
4.5995
62,985,878
Aug 4, 2026
4.7100
4.7400
4.6300
4.6500
4.6294
40,614,549
Aug 3, 2026
4.6300
4.7200
4.6300
4.7100
4.6891
36,837,924
Jul 31, 2026
4.6200
4.6800
4.6000
4.6400
4.6194
48,063,684
Jul 30, 2026
4.6000
4.6700
4.5700
4.6000
4.5796
43,054,997
Jul 29, 2026
4.5600
4.6600
4.5300
4.6300
4.6095
52,672,699
Jul 28, 2026
4.4500
4.6300
4.4500
4.5500
4.5298
55,154,906
Jul 27, 2026
4.3700
4.5000
4.3700
4.5000
4.4800
49,420,526
Jul 24, 2026
4.4200
4.4600
4.3200
4.4100
4.3904
47,405,920
Jul 23, 2026
4.3200
4.4600
4.2700
4.4500
4.4303
51,890,075
Jul 22, 2026
4.4200
4.4400
4.2800
4.3200
4.3008
58,200,965
Jul 21, 2026
4.3700
4.4600
4.3400
4.4400
4.4203
55,928,538
Jul 20, 2026
4.3000
4.4000
4.2500
4.3500
4.3307
51,759,012
Jul 17, 2026
4.4200
4.5000
4.2800
4.2800
4.2610
56,557,348
Jul 16, 2026
4.4400
4.4900
4.4100
4.4400
4.4203
36,679,396
Jul 15, 2026
4.4800
4.5300
4.3300
4.4600
4.4402
54,782,951
Jul 14, 2026
4.2300
4.5100
4.2100
4.4600
4.4402
58,232,809
Jul 13, 2026
4.3000
4.3200
4.2000
4.2400
4.2212
41,687,820
Jul 10, 2026
4.3700
4.4000
4.3100
4.3200
4.3008
44,130,599
Jul 9, 2026
4.3200
4.4300
4.2500
4.3900
4.3705
50,638,510
Jul 8, 2026
4.5100
4.5200
4.3200
4.3300
4.3108
64,623,998
Jul 7, 2026
4.6000
4.6300
4.5000
4.5400
4.5199
58,242,049
Jul 6, 2026
4.6900
4.8200
4.5800
4.6200
4.5995
85,924,100
Jul 3, 2026
4.8300
4.8700
4.6300
4.6900
4.6692
80,827,234
Jul 2, 2026
4.8300
4.9600
4.7700
4.8300
4.8086
83,797,665
Jul 1, 2026
4.8700
4.9800
4.8200
4.8700
4.8484
109,212,969
Jun 30, 2026
4.5500
4.7500
4.4700
4.7100
4.6891
66,953,570
Jun 29, 2026
4.6500
4.7500
4.4600
4.5600
4.5398
75,698,048
Jun 26, 2026
4.9400
5.0200
4.6500
4.6600
4.6393
109,221,255
Jun 25, 2026
4.8600
5.0400
4.8400
5.0200
4.9977
126,903,492
Jun 24, 2026
4.7400
4.9500
4.6100
4.9000
4.8783
116,002,261
Jun 23, 2026
4.9300
4.9900
4.7300
4.7800
4.7588
105,880,776
Jun 22, 2026
4.6000
4.9900
4.5900
4.9700
4.9480
181,337,510
Jun 18, 2026
4.4500
4.7500
4.2900
4.6800
4.6592
128,723,408
Jun 17, 2026
4.6100
4.6200
4.4300
4.4600
4.4402
76,560,997
Jun 16, 2026
4.3600
4.7100
4.3100
4.6400
4.6194
136,191,675
Jun 15, 2026
4.2800
4.4000
4.2800
4.3500
4.3307
50,126,778
Jun 12, 2026
4.2400
4.3200
4.1700
4.2700
4.2511
60,397,450
Jun 11, 2026
4.2700
4.3400
4.1400
4.1700
4.1515
47,674,859
Jun 10, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
4.2800
4.4700
4.2400
4.3000
4.2809
48,098,559
Jun 9, 2026
4.2000
4.3300
4.1300
4.3200
4.2809
50,307,318
Jun 8, 2026
4.3000
4.4200
4.1300
4.2000
4.1620
72,686,485
Jun 5, 2026
4.3600
4.4600
4.3500
4.4000
4.3602
45,925,302
Jun 4, 2026
4.3600
4.4300
4.3200
4.4000
4.3602
38,571,195
Jun 3, 2026
4.3500
4.4500
4.3100
4.3800
4.3404
42,988,975
Jun 2, 2026
4.4300
4.4600
4.3400
4.3700
4.3305
35,759,469
Jun 1, 2026
4.3400
4.5000
4.3300
4.4300
4.3899
49,821,307
May 29, 2026
4.5400
4.5700
4.3300
4.3400
4.3008
65,390,347
May 28, 2026
4.4200
4.6500
4.3900
4.5400
4.4989
63,128,521
May 27, 2026
4.6000
4.6900
4.3500
4.4500
4.4098
74,044,567
May 26, 2026
4.5000
4.6600
4.4600
4.5600
4.5188
72,122,225
May 25, 2026
4.3000
4.6100
4.3000
4.5000
4.4593
86,830,326
May 22, 2026
4.3200
4.3400
4.2500
4.3000
4.2611
37,313,702
May 21, 2026
4.4100
4.4900
4.2800
4.2900
4.2512
47,210,202
May 20, 2026
4.4300
4.4500
4.3600
4.4000
4.3602
37,990,162
May 19, 2026
4.5000
4.5200
4.4000
4.4500
4.4098
44,202,670
May 18, 2026
4.5000
4.5400
4.4300
4.5000
4.4593
44,922,439
May 15, 2026
4.5800
4.6700
4.5300
4.5400
4.4989
51,944,839
May 14, 2026
4.7600
4.7600
4.5800
4.5800
4.5386
61,832,296
May 13, 2026
4.7100
4.7600
4.6900
4.7600
4.7170
51,313,540
May 12, 2026
4.7200
4.7400
4.6600
4.7200
4.6773
48,689,141
May 11, 2026
4.6800
4.8200
4.6700
4.7100
4.6674
66,186,156
May 8, 2026
4.6100
4.6800
4.5900
4.6500
4.6079
45,389,985
May 7, 2026
4.6800
4.6900
4.5600
4.6300
4.5881
65,942,947
May 6, 2026
4.5900
4.7100
4.5800
4.6700
4.6278
63,981,703
Apr 30, 2026
4.7200
4.7500
4.5600
4.5800
4.5386
57,100,934
Apr 29, 2026
4.5000
4.7600
4.4900
4.7300
4.6872
78,411,196
Apr 28, 2026
4.5800
4.6000
4.4700
4.4900
4.4494
57,301,800
Apr 27, 2026
4.6200
4.6800
4.5700
4.6200
4.5782
36,808,640
Apr 24, 2026
4.6400
4.6800
4.5900
4.6400
4.5980
36,026,006
Apr 23, 2026
4.7500
4.7500
4.6300
4.6500
4.6079
41,594,718
Apr 22, 2026
4.7300
4.7800
4.7100
4.7600
4.7170
38,955,475
Apr 21, 2026
4.7400
4.7600
4.6800
4.7300
4.6872
37,788,738
Apr 20, 2026
4.6800
4.7900
4.6700
4.7400
4.6971
48,363,557
Apr 17, 2026
4.6100
4.6900
4.6000
4.6800
4.6377
42,066,361
Apr 16, 2026
4.5800
4.6500
4.5700
4.6200
4.5782
35,358,924
Apr 15, 2026
4.6400
4.6500
4.5500
4.5700
4.5287
31,571,398
Apr 14, 2026
4.5900
4.6300
4.5400
4.6300
4.5881
36,082,985
Apr 13, 2026
4.5800
4.6200
4.5400
4.5600
4.5188
34,760,025
Apr 10, 2026
4.5800
4.6700
4.5800
4.5900
4.5485
32,716,340
Apr 9, 2026
4.6200
4.6500
4.5600
4.5600
4.5188
31,018,910
Apr 8, 2026
4.6000
4.6700
4.5600
4.6700
4.6278
45,006,401
Apr 7, 2026
4.3900
4.5500
4.3900
4.5200
4.4791
40,386,643
Apr 3, 2026
4.5700
4.5800
4.3800
4.3800
4.3404
42,848,253
Apr 2, 2026
4.6800
4.6900
4.5100
4.5400
4.4989
47,250,375
Apr 1, 2026
4.7500
4.7800
4.6800
4.7000
4.6575
36,067,084
Mar 31, 2026
4.8000
4.8200
4.6500
4.6700
4.6278
51,339,454
Mar 30, 2026
4.8400
4.8800
4.7500
4.8200
4.7764
45,775,309
Mar 27, 2026
4.7000
4.8900
4.6800
4.8800
4.8359
57,513,646
Mar 26, 2026
4.7600
4.8400
4.7300
4.7500
4.7070
40,727,981
Mar 25, 2026
4.7300
4.8100
4.7000
4.7800
4.7368
50,248,128
Mar 24, 2026
4.7300
4.7500
4.5000
4.7100
4.6674
59,038,109
Mar 23, 2026
4.7500
4.8500
4.6100
4.6500
4.6079
82,447,570
Mar 20, 2026
5.0200
5.0600
4.8900
4.8900
4.8458
65,661,925
Mar 19, 2026
5.2000
5.2600
5.0000
5.0300
4.9845
86,983,991
Mar 18, 2026
5.2800
5.3000
5.1400
5.2100
5.1629
73,850,245
Mar 17, 2026
5.3500
5.4700
5.2400
5.2600
5.2124
94,962,796
Mar 16, 2026
5.4400
5.6100
5.3200
5.3800
5.3313
101,709,166
Mar 13, 2026
5.6000
5.6100
5.4300
5.4600
5.4106
106,548,929
Mar 12, 2026
5.6400
5.6400
5.4800
5.5200
5.4701
123,182,230
Mar 11, 2026
5.2200
5.7000
5.1800
5.6400
5.5890
221,334,041
Mar 10, 2026
5.3900
5.4000
5.2100
5.2300
5.1827
126,595,329
Mar 9, 2026
5.5500
5.6000
5.2700
5.3900
5.3413
114,806,293
Mar 6, 2026
5.3800
5.6000
5.3500
5.5300
5.4800
104,087,463
Mar 5, 2026
5.5200
5.5500
5.3300
5.4100
5.3611
79,791,482
Mar 4, 2026
5.4200
5.6300
5.3800
5.4100
5.3611
121,626,299
Mar 3, 2026
5.6000
5.7900
5.4600
5.4800
5.4304
168,365,287
Mar 2, 2026
5.5500
5.6400
5.4300
5.5600
5.5097
135,142,875
Feb 27, 2026
5.4000
5.6100
5.3800
5.5400
5.4899
115,345,962
Feb 26, 2026
5.4200
5.5200
5.3600
5.4100
5.3611
109,900,903
Feb 25, 2026
5.2700
5.4800
5.2700
5.4000
5.3512
133,676,748
Feb 24, 2026
5.0600
5.2800
5.0600
5.2600
5.2124
137,337,490
Feb 13, 2026
5.0600
5.0800
4.9600
4.9700
4.9251
69,170,905
Feb 12, 2026
5.1500
5.1700
5.0800
5.1000
5.0539
57,965,221
Feb 11, 2026
5.0700
5.2600
5.0500
5.1700
5.1232
83,944,091
Feb 10, 2026
5.0800
5.1400
5.0400
5.0800
5.0341
45,220,722
Feb 9, 2026
5.1100
5.1700
5.0500
5.1100
5.0638
49,618,018
Feb 6, 2026
4.9800
5.1700
4.9200
5.0500
5.0043
66,910,594
Feb 5, 2026
5.1400
5.1800
5.0100
5.0400
4.9944
53,030,444
Feb 4, 2026
5.1100
5.1800
5.0200
5.1500
5.1034
52,472,914
Feb 3, 2026
5.0200
5.1000
4.9800
5.0900
5.0440
61,486,274
Feb 2, 2026
5.1800
5.2500
4.9300
4.9400
4.8953
101,587,863
Jan 30, 2026
5.3100
5.3800
5.0800
5.2300
5.1827
117,277,714
Jan 29, 2026
5.4800
5.5300
5.3500
5.3700
5.3214
121,503,834
Jan 28, 2026
5.3200
5.5200
5.2900
5.4800
5.4304
131,405,199
Jan 27, 2026
5.4000
5.4800
5.2200
5.3300
5.2818
119,986,056
Jan 26, 2026
5.3700
5.5700
5.3600
5.4300
5.3809
165,852,039
Jan 23, 2026
5.1900
5.3600
5.1600
5.3300
5.2818
120,881,947
Jan 22, 2026
5.0600
5.1900
5.0200
5.1800
5.1332
110,857,216
Jan 21, 2026
5.0400
5.0900
4.9600
5.0400
4.9944
97,221,586
Jan 20, 2026
4.9500
5.0300
4.8700
5.0200
4.9746
74,063,643
Jan 19, 2026
4.8500
4.9600
4.8100
4.9400
4.8953
62,648,940
Jan 16, 2026
4.9500
4.9900
4.8500
4.8800
4.8359
59,070,119
Jan 15, 2026
4.9300
5.0100
4.8900
4.9500
4.9052
54,892,502
Jan 14, 2026
4.9700
5.0500
4.8800
4.9200
4.8755
87,013,483
Jan 13, 2026
5.0500
5.1000
4.9700
4.9800
4.9350
94,620,582
Jan 12, 2026
5.0500
5.0800
4.9800
5.0400
4.9944
85,324,148
Jan 9, 2026
5.0300
5.0800
4.9900
5.0400
4.9944
66,361,459
Jan 8, 2026
5.0400
5.0500
4.9900
5.0400
4.9944
51,060,484
Jan 7, 2026
5.1600
5.1600
5.0200
5.0300
4.9845
68,611,893
Jan 6, 2026
4.9300
5.1700
4.9100
5.1600
5.1133
103,336,796
Jan 5, 2026
4.9100
4.9500
4.8700
4.9200
4.8755
38,935,614
Dec 31, 2025
4.9200
4.9500
4.8500
4.9000
4.8557
34,004,610
Dec 30, 2025
4.9400
4.9900
4.8300
4.9200
4.8755
40,081,664
Dec 29, 2025
5.0200
5.0600
4.9400
4.9500
4.9052
42,671,474
Dec 26, 2025
4.9300
5.0700
4.9200
5.0200
4.9746
54,470,640
Dec 25, 2025
4.9500
4.9600
4.8800
4.9100
4.8656
30,492,636
Dec 24, 2025
4.8900
4.9400
4.8700
4.9300
4.8854
30,038,280
Dec 23, 2025
4.9500
4.9700
4.8900
4.9100
4.8656
32,630,210
Dec 22, 2025
4.8700
4.9600
4.8600
4.9400
4.8953
36,674,741
Dec 19, 2025
4.7100
4.9000
4.7000
4.8700
4.8260
58,111,049
Dec 18, 2025
4.7200
4.7900
4.7000
4.7000
4.6575
31,385,529
Dec 17, 2025
4.7100
4.7700
4.6300
4.7500
4.7070
43,282,095
Dec 16, 2025
4.8300
4.8400
4.6800
4.6900
4.6476
53,499,273
Dec 15, 2025
4.8500
4.9000
4.8000
4.8200
4.7764
32,452,440
Dec 12, 2025
4.8300
4.8800
4.7900
4.8600
4.8160
32,016,374
Dec 11, 2025
4.9000
4.9300
4.8000
4.8200
4.7764
35,720,533
Dec 10, 2025
4.9200
4.9300
4.8500
4.8900
4.8458
27,446,305
Dec 9, 2025
5.0000
5.0000
4.9000
4.9100
4.8656
36,518,800
Dec 8, 2025
5.1100
5.1200
4.9900
5.0000
4.9548
54,216,322
Dec 5, 2025
5.0800
5.1000
5.0100
5.0900
5.0440
37,179,720
Dec 4, 2025
5.0300
5.1900
4.9600
5.0900
5.0440
68,049,608
Dec 3, 2025
5.0700
5.1100
4.9900
5.0100
4.9647
38,707,012
Dec 2, 2025
5.1300
5.1400
5.0000
5.0600
5.0142
53,006,819
Dec 1, 2025
5.1000
5.2700
5.1000
5.1600
5.1133
66,305,883
Nov 28, 2025
5.0300
5.1500
4.9900
5.1000
5.0539
60,648,614
Nov 27, 2025
4.8600
5.1000
4.8500
4.9900
4.9449
66,841,125
Nov 26, 2025
4.9300
4.9500
4.8600
4.8600
4.8160
39,521,082
Nov 25, 2025
4.9100
4.9500
4.8800
4.9200
4.8755
47,202,059
Nov 24, 2025
4.8600
4.9400
4.7400
4.8800
4.8359
58,493,950
Nov 21, 2025
5.2500
5.2500
4.8000
4.8100
4.7665
143,018,270
Nov 20, 2025
5.4300
5.4800
5.2300
5.2600
5.2124
69,473,068
Nov 19, 2025
5.5100
5.6600
5.3300
5.3900
5.3413
89,812,485
Nov 18, 2025
5.6200
5.8800
5.4800
5.5000
5.4503
108,307,089
Nov 17, 2025
5.6400
5.7000
5.4800
5.6600
5.6088
81,726,268
Nov 14, 2025
5.6900
5.7700
5.6200
5.6300
5.5791
67,659,368
Nov 13, 2025
5.6000
5.8200
5.6000
5.7700
5.7178
102,841,950
Nov 12, 2025
5.6700
5.7000
5.4300
5.6100
5.5593
74,241,630
Nov 11, 2025
5.7400
5.8200
5.6700
5.6900
5.6385
66,497,969
Nov 10, 2025
5.7000
5.8200
5.6600
5.6800
5.6286
102,169,297
Nov 7, 2025
5.5100
5.6900
5.4800
5.6200
5.5692
103,602,567
Nov 6, 2025
5.4700
5.6400
5.4500
5.5400
5.4899
69,386,752
Nov 5, 2025
5.3100
5.5300
5.2700
5.4700
5.4205
75,359,835
Nov 4, 2025
5.5000
5.5100
5.3000
5.3500
5.3016
73,741,166
Nov 3, 2025
5.5900
5.7200
5.4200
5.5200
5.4701
80,716,911
Oct 31, 2025
5.5900
5.7700
5.5600
5.5800
5.5295
75,315,013
Oct 30, 2025
5.6800
5.7100
5.5400
5.5900
5.5394
71,852,308
