Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.840	14.200	13.480	13.840	13.840	13,645,090
2026-10-16	14.800	15.180	13.800	13.970	13.970	18,980,439
2026-10-15	14.600	15.170	14.500	14.590	14.590	11,926,103
2026-10-14	15.380	15.380	14.890	14.910	14.910	8,604,300
2026-10-13	15.510	15.580	15.000	15.330	15.330	12,363,124
2026-10-12	16.310	16.470	15.470	15.660	15.660	14,596,305
2026-10-09	15.920	16.030	15.360	15.960	15.960	17,865,699
2026-10-08	16.510	16.750	15.820	15.950	15.950	25,148,133
2026-09-30	15.900	16.920	15.840	16.430	16.430	23,167,727
2026-09-29	16.130	16.550	15.810	15.900	15.900	16,575,506
2026-09-28	16.020	16.450	15.800	16.270	16.270	19,972,564
2026-09-24	16.280	16.600	15.900	15.930	15.930	23,408,539
2026-09-23	15.780	16.660	15.730	16.320	16.320	26,016,488
2026-09-22	15.810	16.330	15.750	15.810	15.810	24,072,822
2026-09-21	15.520	16.280	15.500	15.970	15.970	32,794,508
2026-09-18	14.400	15.490	14.260	15.450	15.450	33,153,277
2026-09-17	13.700	14.790	13.680	14.360	14.360	24,307,977
2026-09-16	13.700	13.800	13.560	13.790	13.790	6,943,995
2026-09-15	13.920	13.950	13.660	13.750	13.750	9,097,217
2026-09-14	12.950	13.910	12.760	13.890	13.890	18,358,385
2026-09-11	13.250	13.370	12.750	12.850	12.850	11,266,650
2026-09-10	13.620	13.620	13.210	13.320	13.320	9,124,286
2026-09-09	13.910	14.000	13.600	13.730	13.664	10,479,011
2026-09-08	13.770	14.020	13.690	13.960	13.893	11,304,500
2026-09-07	14.000	14.030	13.720	13.760	13.694	9,637,590
2026-09-04	14.220	14.370	13.950	14.030	13.963	10,997,659
2026-09-03	14.420	14.590	13.980	14.170	14.102	12,762,669
2026-09-02	14.850	14.950	14.370	14.380	14.311	14,834,141
2026-09-01	14.900	15.150	14.480	15.030	14.958	18,877,004
2026-08-31	15.020	15.100	14.570	14.990	14.918	16,746,652
2026-08-28	14.900	15.740	14.760	15.170	15.097	28,978,357
2026-08-27	14.780	15.230	14.650	14.990	14.918	23,092,279
2026-08-26	14.330	15.110	14.230	14.940	14.868	28,361,719
2026-08-25	13.650	14.350	13.480	14.240	14.172	20,788,501
2026-08-24	14.400	14.540	13.680	13.770	13.704	20,953,134
2026-08-21	14.260	14.880	14.090	14.430	14.361	31,663,694
2026-08-20	14.800	15.880	14.150	14.900	14.828	53,879,734
2026-08-19	13.600	13.870	13.230	13.310	13.246	14,302,400
2026-08-18	13.960	14.080	13.640	13.680	13.614	15,563,167
2026-08-17	14.420	14.420	13.550	14.080	14.012	24,884,641
2026-08-14	14.150	14.880	13.900	14.480	14.410	30,459,083
2026-08-13	13.970	14.470	13.750	14.020	13.953	25,149,513
2026-08-12	13.740	14.800	13.620	13.970	13.903	29,511,565
2026-08-11	13.000	14.310	12.960	13.790	13.724	34,720,345
2026-08-10	12.980	13.280	12.900	13.120	13.057	19,053,685
2026-08-07	12.190	12.880	12.000	12.860	12.798	19,910,284
2026-08-06	12.510	12.780	12.180	12.230	12.171	14,132,787
2026-08-05	12.730	12.830	12.460	12.520	12.460	12,238,505
2026-08-04	12.300	12.850	12.280	12.750	12.689	17,503,835
2026-08-03	12.150	12.260	12.100	12.220	12.161	7,544,916
2026-07-31	12.010	12.340	11.980	12.180	12.122	11,225,151
2026-07-30	12.120	12.270	11.860	12.100	12.042	11,475,317
2026-07-29	12.000	12.320	11.950	12.170	12.112	10,838,271
2026-07-28	12.070	12.130	11.850	11.910	11.853	10,059,905
2026-07-27	11.640	12.200	11.600	12.180	12.122	13,288,341
2026-07-24	11.680	12.250	11.640	11.760	11.704	13,684,711
2026-07-23	11.600	11.840	11.420	11.800	11.743	9,977,583
2026-07-22	11.900	12.090	11.590	11.700	11.644	11,965,239
2026-07-21	11.880	11.990	11.630	11.930	11.873	12,140,536
2026-07-20	11.630	12.040	11.570	11.950	11.893	13,177,894

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0660 CNY
2026-06-01	0.0800 CNY
2025-09-25	0.0300 CNY
2025-05-30	0.0760 CNY
2024-07-12	0.2392 CNY
2023-06-29	0.3278 CNY
2022-06-10	0.3857 CNY
2021-06-16	0.2200 CNY
2020-06-04	0.0700 CNY
2019-06-13	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.