Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.140	11.140	10.710	10.710	10.496	4,691,149
2024-07-22	11.280	11.320	11.020	11.140	10.918	3,673,510
2024-07-19	11.080	11.250	11.000	11.230	11.006	3,785,600
2024-07-18	11.020	11.200	10.850	11.150	10.928	4,039,491
2024-07-17	11.050	11.210	10.940	11.080	10.859	3,840,700
2024-07-16	11.100	11.100	10.930	11.010	10.790	2,851,500
2024-07-15	11.350	11.470	11.060	11.080	10.859	4,255,200
2024-07-12	11.530	11.680	11.400	11.420	11.192	3,930,800
2024-07-11	11.600	11.830	11.510	11.760	11.291	5,252,739
2024-07-10	11.440	11.690	11.330	11.370	10.917	4,040,016
2024-07-09	11.440	11.590	11.150	11.480	11.022	4,737,461
2024-07-08	11.960	11.970	11.410	11.480	11.022	4,539,918
2024-07-05	11.590	11.960	11.440	11.920	11.445	4,874,422
2024-07-04	12.050	12.150	11.580	11.590	11.128	4,759,433
2024-07-03	12.000	12.190	11.950	12.110	11.627	4,548,300
2024-07-02	11.930	12.120	11.930	12.000	11.522	3,836,700
2024-07-01	11.890	11.980	11.580	11.930	11.454	3,958,551
2024-06-28	11.880	12.110	11.860	11.890	11.416	3,477,800
2024-06-27	12.130	12.220	11.870	11.880	11.406	4,073,400
2024-06-26	11.790	12.230	11.710	12.190	11.704	4,662,250
2024-06-25	11.830	12.010	11.710	11.800	11.329	4,152,474
2024-06-24	12.250	12.250	11.830	11.840	11.368	5,558,200
2024-06-21	12.350	12.530	12.270	12.350	11.858	3,028,000
2024-06-20	12.720	12.880	12.360	12.360	11.867	5,778,700
2024-06-19	13.080	13.160	12.730	12.750	12.242	4,369,400
2024-06-18	12.900	13.110	12.850	13.080	12.558	4,879,479
2024-06-17	12.750	13.200	12.630	12.940	12.424	6,559,146
2024-06-14	13.200	13.200	12.690	12.920	12.405	13,476,418
2024-06-13	13.700	13.720	13.210	13.220	12.693	8,897,385
2024-06-12	13.520	13.890	13.520	13.650	13.106	5,904,918
2024-06-11	13.520	13.680	13.310	13.620	13.077	4,149,934
2024-06-07	13.530	13.720	13.390	13.520	12.981	3,814,100
2024-06-06	13.890	13.990	13.460	13.490	12.952	5,232,520
2024-06-05	14.040	14.130	13.830	13.840	13.288	3,304,200
2024-06-04	13.720	14.040	13.710	14.040	13.480	3,862,802
2024-06-03	14.120	14.120	13.740	13.800	13.250	5,457,230
2024-05-31	14.200	14.340	14.110	14.130	13.567	4,133,458
2024-05-30	14.030	14.300	13.950	14.110	13.547	3,985,000
2024-05-29	13.960	14.230	13.960	14.110	13.547	3,608,431
2024-05-28	14.200	14.270	13.980	14.000	13.442	4,705,435
2024-05-27	14.280	14.390	13.900	14.300	13.730	6,115,500
2024-05-24	14.440	14.650	14.250	14.280	13.711	6,193,600
2024-05-23	15.010	15.090	14.330	14.450	13.874	11,571,100
2024-05-22	15.400	15.510	15.070	15.090	14.488	8,208,339
2024-05-21	15.520	15.750	15.200	15.410	14.796	8,554,200
2024-05-20	15.280	15.750	15.170	15.500	14.882	11,184,121
2024-05-17	15.330	15.460	14.970	15.290	14.680	12,011,596
2024-05-16	15.400	15.670	15.280	15.330	14.719	9,938,134
2024-05-15	15.400	15.580	15.250	15.460	14.844	10,907,698
2024-05-14	15.970	16.240	15.640	15.700	15.074	17,420,314
2024-05-13	16.700	17.190	15.930	16.240	15.592	25,729,656
2024-05-10	17.210	18.080	16.760	17.060	16.380	31,690,634
2024-05-09	16.640	17.560	16.600	16.970	16.293	29,285,434
2024-05-08	15.750	18.080	15.610	17.450	16.754	41,677,616
2024-05-07	15.740	16.200	15.480	15.940	15.304	23,905,862
2024-05-06	15.080	15.850	14.800	14.940	14.344	15,189,009
2024-04-30	13.960	15.480	13.860	14.980	14.383	18,473,017
2024-04-29	13.450	14.070	13.310	14.040	13.480	7,714,467
2024-04-26	13.300	13.780	13.250	13.750	13.202	6,872,403
2024-04-25	13.500	13.530	12.990	13.350	12.818	8,900,648

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.