Shenzhen - Delayed Quote
CNY
Tongyu Communication Inc. (002792.SZ)
25.91
-2.64
(-9.25%)
At close: October 30 at 3:04:03 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
27.19
28.68
25.81
25.91
25.91
41,765,986
Oct 29, 2026
28.36
30.20
27.89
28.55
28.55
49,956,271
Oct 28, 2026
27.34
29.31
26.69
28.93
28.93
28,824,805
Oct 27, 2026
28.80
30.00
27.53
27.56
27.56
27,253,028
Oct 26, 2026
29.01
30.20
28.58
28.65
28.65
29,648,597
Oct 23, 2026
29.30
29.90
26.96
29.66
29.66
39,732,413
Oct 22, 2026
33.00
33.98
29.89
29.89
29.89
66,219,422
Oct 21, 2026
30.39
32.09
29.80
32.09
32.09
48,239,622
Oct 20, 2026
26.58
29.36
26.26
29.17
29.17
43,224,246
Oct 19, 2026
26.01
26.99
25.02
26.69
26.69
17,289,544
Oct 16, 2026
25.93
27.33
25.67
26.28
26.28
19,971,111
Oct 15, 2026
25.67
26.10
25.30
25.43
25.43
11,888,041
Oct 14, 2026
27.01
27.25
26.48
26.48
26.48
11,006,985
Oct 13, 2026
25.40
27.50
24.88
27.44
27.44
20,775,848
Oct 12, 2026
27.16
28.40
26.30
26.31
26.31
16,077,111
Oct 9, 2026
28.19
28.54
26.03
27.40
27.40
23,232,459
Oct 8, 2026
29.51
30.63
28.55
28.84
28.84
22,267,642
Sep 30, 2026
30.51
30.59
28.80
28.82
28.82
16,975,110
Sep 29, 2026
30.59
31.45
30.03
30.27
30.27
15,948,190
Sep 28, 2026
32.71
32.73
30.17
30.40
30.40
21,051,269
Sep 24, 2026
33.35
33.96
32.94
33.05
33.05
23,264,164
Sep 23, 2026
35.38
35.38
33.30
33.35
33.35
32,835,724
Sep 22, 2026
36.10
36.16
34.50
34.97
34.97
65,667,867
Sep 21, 2026
32.51
34.54
32.36
34.54
34.54
68,858,729
Sep 18, 2026
31.45
31.58
31.01
31.40
31.40
22,537,145
Sep 17, 2026
30.48
31.80
30.48
31.18
31.18
27,746,961
Sep 16, 2026
29.46
30.78
29.30
30.66
30.66
25,552,512
Sep 15, 2026
29.55
30.03
29.17
29.46
29.46
15,211,950
Sep 14, 2026
29.48
30.08
28.88
29.80
29.80
21,829,612
Sep 11, 2026
29.82
31.50
29.44
30.12
30.12
32,943,354
Sep 10, 2026
30.00
30.98
29.86
30.35
30.35
25,672,402
Sep 9, 2026
31.20
31.94
30.48
30.73
30.73
45,876,803
Sep 8, 2026
30.07
33.07
30.07
31.64
31.64
56,930,412
Sep 7, 2026
30.05
30.49
29.76
30.06
30.06
21,120,918
Sep 4, 2026
29.55
30.95
29.30
30.44
30.44
31,564,083
Sep 3, 2026
30.07
30.20
29.20
29.32
29.32
12,701,293
Sep 2, 2026
29.76
30.45
29.68
29.95
29.95
10,894,776
Sep 1, 2026
31.09
31.10
29.83
30.17
30.17
16,190,024
Aug 31, 2026
30.40
31.50
30.20
31.08
31.08
15,665,480
Aug 28, 2026
31.32
31.80
30.80
30.93
30.93
17,537,483
Aug 27, 2026
30.71
31.26
30.31
31.21
31.21
21,646,601
Aug 26, 2026
31.19
31.25
29.92
30.45
30.45
19,814,870
Aug 25, 2026
29.67
31.49
29.50
31.15
31.15
25,010,289
Aug 24, 2026
31.30
31.79
29.62
30.30
30.30
28,014,807
Aug 21, 2026
31.30
32.09
30.83
31.59
31.59
25,084,888
Aug 20, 2026
31.80
32.50
30.30
31.73
31.73
41,427,886
Aug 19, 2026
35.19
35.51
31.34
31.34
31.34
51,113,382
Aug 18, 2026
35.84
36.40
34.51
34.82
34.82
45,537,685
Aug 17, 2026
36.00
36.79
35.19
36.30
36.30
54,806,996
Aug 14, 2026
37.86
39.54
35.16
36.34
36.34
79,226,530
Aug 13, 2026
38.00
40.52
36.10
38.63
38.63
102,975,330
Aug 12, 2026
34.11
37.11
33.16
37.11
37.11
91,866,148
Aug 11, 2026
33.80
35.13
32.32
33.74
33.74
67,457,406
Aug 10, 2026
36.54
36.63
33.66
34.10
34.10
91,765,801
Aug 7, 2026
37.19
37.19
37.19
37.19
37.19
8,280,738
Aug 6, 2026
32.68
33.81
31.48
33.81
33.81
23,453,547
Aug 5, 2026
30.68
31.63
29.81
30.74
30.74
74,028,069
Aug 4, 2026
27.00
28.75
26.88
28.75
28.75
18,303,817
Aug 3, 2026
23.65
26.14
23.56
26.14
26.14
20,520,258
Jul 31, 2026
23.45
24.25
23.30
23.76
23.76
17,520,771
Jul 30, 2026
23.72
24.15
22.41
22.55
22.55
15,527,447
Jul 29, 2026
24.54
24.84
23.48
23.97
23.97
15,841,930
Jul 28, 2026
25.42
25.90
24.57
24.85
24.85
12,334,987
Jul 27, 2026
24.47
25.46
24.22
25.41
25.41
14,054,782
Jul 24, 2026
24.90
25.39
24.30
24.47
24.47
11,916,148
Jul 23, 2026
24.61
25.85
24.61
25.40
25.40
16,363,112
Jul 22, 2026
24.84
25.65
24.66
25.01
25.01
20,533,986
Jul 21, 2026
23.90
25.14
21.44
25.01
25.01
28,504,020
Jul 20, 2026
25.98
26.30
23.22
23.82
23.82
23,914,970
Jul 17, 2026
27.95
28.05
25.21
25.80
25.80
23,303,713
Jul 16, 2026
28.06
29.13
27.77
27.95
27.95
17,117,825
Jul 15, 2026
28.24
29.72
28.01
28.63
28.63
27,441,868
Jul 14, 2026
29.00
29.50
27.86
29.01
29.01
34,188,346
Jul 13, 2026
34.04
34.04
30.96
30.96
30.96
19,643,917
Jul 10, 2026
32.78
36.05
32.65
34.40
34.40
39,930,935
Jul 9, 2026
31.70
32.85
30.55
32.77
32.77
21,223,579
Jul 8, 2026
31.94
32.77
31.34
31.38
31.38
17,622,005
Jul 7, 2026
33.24
33.71
31.52
31.68
31.68
19,164,722
Jul 6, 2026
36.68
37.15
33.24
33.37
33.37
29,472,546
Jul 3, 2026
35.37
37.16
35.37
36.64
36.64
25,113,647
Jul 2, 2026
35.30
37.13
34.75
35.23
35.23
27,389,785
Jul 1, 2026
35.58
36.47
34.92
35.85
35.85
23,973,580
Jun 30, 2026
34.20
35.86
33.80
35.57
35.57
23,746,383
Jun 29, 2026
34.34
34.62
33.37
33.77
33.77
20,727,437
Jun 26, 2026
34.20
35.54
33.07
34.60
34.60
31,877,948
Jun 25, 2026
35.27
36.11
34.00
34.28
34.28
24,197,084
Jun 24, 2026
34.99
35.99
34.68
35.59
35.59
20,366,423
Jun 23, 2026
35.81
36.26
34.82
34.99
34.99
20,650,408
Jun 22, 2026
37.12
37.44
34.81
36.38
36.38
30,728,288
Jun 18, 2026
36.44
37.73
35.75
37.11
37.11
26,445,381
Jun 17, 2026
36.20
38.41
36.15
37.10
37.10
27,810,966
Jun 16, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
38.30
39.30
36.63
36.75
36.75
28,599,718
Jun 15, 2026
36.81
37.66
35.72
37.43
37.40
23,805,521
Jun 12, 2026
38.33
38.97
36.80
37.01
36.99
25,497,137
Jun 11, 2026
36.45
38.98
35.72
37.95
37.92
26,825,876
Jun 10, 2026
39.21
39.63
35.85
37.00
36.98
28,980,621
Jun 9, 2026
40.97
41.37
38.20
39.74
39.71
29,157,304
Jun 8, 2026
40.40
42.99
39.79
40.97
40.94
32,242,149
Jun 5, 2026
41.00
43.23
40.34
42.50
42.47
44,276,710
Jun 4, 2026
39.40
39.93
38.90
39.75
39.72
16,795,230
Jun 3, 2026
39.28
41.30
39.08
40.02
39.99
30,056,199
Jun 2, 2026
39.20
39.70
37.56
39.19
39.16
26,442,976
Jun 1, 2026
40.70
41.19
39.10
39.19
39.16
28,385,384
May 29, 2026
45.51
45.80
41.71
41.71
41.68
35,942,227
May 28, 2026
44.68
46.50
43.72
46.34
46.31
25,615,058
May 27, 2026
47.02
47.80
44.32
45.47
45.44
30,541,343
May 26, 2026
47.50
49.40
45.87
46.19
46.16
34,728,048
May 25, 2026
48.29
49.00
46.50
48.40
48.37
36,534,039
May 22, 2026
46.70
47.55
45.50
47.31
47.28
25,653,698
May 21, 2026
49.94
49.99
46.00
46.59
46.56
40,620,668
May 20, 2026
48.40
50.13
47.79
49.36
49.33
43,966,732
May 19, 2026
50.36
50.85
47.50
48.33
48.30
40,146,322
May 18, 2026
49.60
53.21
49.02
50.27
50.24
56,558,729
May 15, 2026
49.90
50.10
47.69
48.37
48.34
41,348,694
May 14, 2026
52.90
54.00
49.04
49.08
49.05
56,455,594
May 13, 2026
51.66
54.20
51.06
52.55
52.51
57,211,382
May 12, 2026
52.70
53.96
51.13
52.06
52.03
48,653,557
May 11, 2026
52.20
54.40
50.35
53.01
52.97
71,165,225
May 8, 2026
50.18
52.45
50.03
51.18
51.15
68,760,478
May 7, 2026
48.79
51.75
47.68
51.45
51.42
73,905,631
May 6, 2026
44.13
48.03
44.01
48.03
48.00
43,765,366
Apr 30, 2026
42.61
44.08
41.90
43.66
43.63
33,243,344
Apr 29, 2026
42.01
43.16
42.00
42.60
42.57
24,124,375
Apr 28, 2026
44.65
44.89
41.69
42.27
42.24
41,487,146
Apr 27, 2026
45.60
46.78
45.02
45.05
45.02
35,121,477
Apr 24, 2026
48.50
48.67
45.00
45.62
45.59
49,812,489
Apr 23, 2026
51.61
52.13
49.09
49.10
49.07
47,157,705
Apr 22, 2026
50.19
52.85
49.01
52.13
52.10
54,005,975
Apr 21, 2026
52.33
53.75
50.60
51.18
51.15
57,104,641
Apr 20, 2026
50.36
55.00
50.20
52.88
52.84
78,504,891
Apr 17, 2026
48.52
53.06
48.40
51.02
50.99
77,837,238
Apr 16, 2026
47.49
50.00
46.56
49.38
49.35
66,690,023
Apr 15, 2026
47.55
49.49
46.56
47.14
47.11
65,695,201
Apr 14, 2026
45.55
49.01
43.90
48.02
47.99
72,767,481
Apr 13, 2026
45.06
45.82
44.40
45.21
45.18
36,826,568
Apr 10, 2026
47.60
47.98
45.51
45.53
45.50
56,260,948
Apr 9, 2026
47.50
48.87
46.48
47.37
47.34
60,853,788
Apr 8, 2026
46.67
51.09
46.55
49.07
49.04
89,033,663
Apr 7, 2026
44.58
48.72
44.53
47.53
47.50
101,456,710
Apr 3, 2026
42.01
45.34
41.98
45.34
45.31
63,330,111
Apr 2, 2026
42.81
43.84
40.93
41.22
41.19
35,079,448
Apr 1, 2026
44.60
44.94
42.00
42.80
42.77
53,874,619
Mar 31, 2026
42.70
46.72
42.61
44.55
44.52
78,225,197
Mar 30, 2026
39.32
43.20
39.32
42.67
42.64
55,872,130
Mar 27, 2026
40.12
41.00
38.80
40.60
40.57
46,241,383
Mar 26, 2026
40.91
42.14
39.33
41.84
41.81
61,801,183
Mar 25, 2026
40.14
40.73
39.40
39.93
39.90
22,279,226
Mar 24, 2026
39.20
39.30
37.40
38.75
38.72
22,512,903
Mar 23, 2026
39.20
40.84
38.13
38.46
38.43
25,675,234
Mar 20, 2026
41.60
41.70
39.75
39.80
39.77
21,318,546
Mar 19, 2026
40.50
42.06
40.50
41.08
41.05
27,290,382
Mar 18, 2026
39.65
41.92
39.27
41.67
41.64
32,592,265
Mar 17, 2026
41.10
41.49
39.20
39.27
39.24
16,747,787
Mar 16, 2026
40.32
40.80
39.72
40.77
40.74
18,970,239
Mar 13, 2026
41.61
41.84
40.20
40.31
40.28
24,946,505
Mar 12, 2026
43.00
43.16
41.20
41.88
41.85
26,425,347
Mar 11, 2026
44.12
44.48
42.98
43.08
43.05
25,221,491
Mar 10, 2026
43.88
44.50
43.13
43.64
43.61
26,068,195
Mar 9, 2026
42.43
43.38
41.42
43.01
42.98
29,395,622
Mar 6, 2026
43.30
44.86
42.88
43.90
43.87
25,382,380
Mar 5, 2026
44.38
44.50
42.87
43.90
43.87
28,526,474
Mar 4, 2026
42.62
44.78
42.62
43.33
43.30
28,249,036
Mar 3, 2026
48.75
48.87
44.51
44.51
44.48
46,519,349
Mar 2, 2026
47.09
50.35
47.05
49.45
49.42
55,150,740
Feb 27, 2026
46.70
48.92
46.31
47.96
47.93
43,924,911
Feb 26, 2026
46.38
48.00
45.30
47.17
47.14
44,297,767
Feb 25, 2026
45.22
47.33
44.71
47.10
47.07
50,728,036
Feb 24, 2026
45.60
46.27
44.90
45.22
45.19
28,946,776
Feb 13, 2026
46.20
46.30
44.68
45.22
45.19
31,956,178
Feb 12, 2026
46.31
47.17
45.28
45.80
45.77
40,674,715
Feb 11, 2026
47.91
48.42
46.20
46.31
46.28
42,246,241
Feb 10, 2026
50.30
50.70
47.20
47.94
47.91
55,272,266
Feb 9, 2026
51.88
52.12
49.60
50.70
50.67
60,749,118
Feb 6, 2026
51.20
52.99
49.88
51.19
51.16
72,459,029
Feb 5, 2026
51.01
52.99
50.36
51.25
51.22
61,566,516
Feb 4, 2026
53.90
55.04
52.64
52.81
52.77
110,339,180
Feb 3, 2026
48.51
52.81
48.11
52.81
52.77
74,729,305
Feb 2, 2026
48.05
50.36
47.77
48.01
47.98
70,261,269
Jan 30, 2026
48.00
49.77
46.60
46.85
46.82
55,189,282
Jan 29, 2026
49.98
50.89
48.00
48.20
48.17
71,073,790
Jan 28, 2026
54.00
54.00
48.50
50.70
50.67
94,957,045
Jan 27, 2026
50.50
55.54
50.50
52.70
52.66
95,783,365
Jan 26, 2026
53.50
57.35
50.81
55.25
55.21
140,149,273
Jan 23, 2026
47.69
52.17
47.45
52.17
52.14
64,786,471
Jan 22, 2026
45.79
47.86
44.70
47.43
47.40
65,813,135
Jan 21, 2026
46.14
47.10
43.99
45.30
45.27
63,976,133
Jan 20, 2026
51.60
52.35
46.14
46.14
46.11
65,605,654
Jan 19, 2026
50.79
52.98
50.13
51.27
51.24
72,297,708
Jan 16, 2026
51.00
55.55
51.00
51.71
51.68
115,017,753
Jan 15, 2026
56.67
58.00
56.67
56.67
56.63
20,617,111
Jan 14, 2026
67.88
69.00
62.97
62.97
62.93
124,688,804
Jan 13, 2026
68.38
73.35
60.17
69.97
69.92
171,268,446
Jan 12, 2026
66.86
66.86
66.86
66.86
66.82
8,493,429
Jan 9, 2026
57.31
61.00
56.75
60.78
60.74
132,095,388
Jan 8, 2026
55.01
57.31
53.51
57.31
57.27
66,481,496
Jan 7, 2026
47.00
52.10
47.00
52.10
52.07
107,817,153
Jan 6, 2026
43.11
49.47
43.09
47.36
47.33
135,988,075
Jan 5, 2026
43.66
46.97
42.00
45.81
45.78
154,936,202
Dec 31, 2025
39.72
43.67
39.02
42.70
42.67
161,523,182
Dec 30, 2025
41.03
42.82
39.50
39.70
39.67
135,175,901
Dec 29, 2025
43.89
45.82
42.11
42.48
42.45
149,087,802
Dec 26, 2025
39.53
42.00
37.01
42.00
41.97
113,930,495
Dec 25, 2025
35.83
38.18
35.83
38.18
38.15
114,507,103
Dec 24, 2025
30.88
35.35
30.33
34.71
34.69
142,893,270
Dec 23, 2025
35.37
35.66
31.82
32.65
32.63
146,963,465
Dec 22, 2025
33.50
35.35
31.30
35.35
35.33
147,855,231
Dec 19, 2025
34.09
35.20
31.50
32.14
32.12
122,845,004
Dec 18, 2025
32.23
34.11
32.03
32.43
32.41
136,806,629
Dec 17, 2025
35.21
35.60
31.69
31.69
31.67
147,593,526
Dec 16, 2025
35.21
35.21
34.43
35.21
35.19
50,294,752
Dec 15, 2025
30.50
32.01
30.50
32.01
31.99
101,202,314
Dec 12, 2025
27.56
29.20
27.56
29.10
29.08
94,328,650
Dec 11, 2025
29.72
29.80
28.00
28.27
28.25
87,509,176
Dec 10, 2025
30.00
31.50
29.03
29.22
29.20
107,448,180
Dec 9, 2025
32.42
33.00
29.51
29.73
29.71
151,819,294
Dec 8, 2025
31.00
32.42
30.18
32.42
32.40
48,308,568
Dec 5, 2025
28.01
29.80
27.32
29.47
29.45
138,688,551
Dec 4, 2025
27.57
30.50
27.06
28.14
28.12
148,994,839
Dec 3, 2025
30.45
31.50
28.02
28.05
28.03
198,873,606
Dec 2, 2025
28.78
28.78
28.78
28.78
28.76
5,059,007
Dec 1, 2025
26.16
26.16
26.16
26.16
26.14
3,086,550
Nov 28, 2025
23.78
23.78
23.78
23.78
23.76
7,318,822
Nov 27, 2025
19.86
21.62
19.52
21.62
21.61
57,631,738
Nov 26, 2025
19.95
20.22
19.21
19.65
19.64
55,424,703
Nov 25, 2025
18.32
19.99
18.32
19.45
19.44
64,332,669
Nov 24, 2025
17.48
18.44
17.48
18.17
18.16
29,264,019
Nov 21, 2025
17.74
17.94
17.03
17.10
17.09
19,030,402
Nov 20, 2025
17.88
18.47
17.30
18.02
18.01
21,709,023
Nov 19, 2025
18.13
18.33
17.40
17.53
17.52
16,255,932
Nov 18, 2025
18.65
18.70
18.11
18.23
18.22
15,326,109
Nov 17, 2025
18.55
18.86
18.13
18.79
18.78
22,830,235
Nov 14, 2025
19.18
19.20
18.39
18.68
18.67
19,683,667
Nov 13, 2025
19.19
19.98
18.90
19.14
19.13
30,089,582
Nov 12, 2025
20.00
20.00
18.66
19.31
19.30
35,750,852
Nov 11, 2025
20.80
21.08
19.96
20.08
20.07
28,089,836
Nov 10, 2025
20.80
21.28
20.40
20.56
20.55
39,532,243
Nov 7, 2025
19.11
20.81
18.60
20.32
20.31
45,383,596
Nov 6, 2025
19.35
19.43
18.90
19.30
19.29
22,661,053
Nov 5, 2025
18.80
19.59
18.68
19.35
19.34
24,714,729
Nov 4, 2025
19.24
19.36
18.85
19.03
19.02
14,061,655
Nov 3, 2025
18.68
19.70
18.27
19.23
19.22
28,262,409
Oct 31, 2025
18.90
18.91
18.30
18.59
18.58
19,864,658
Oct 30, 2025
18.70
19.25
18.35
18.98
18.97
26,852,760
