Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.500	13.530	12.990	13.350	12.818	8,900,648
2024-04-24	13.830	13.980	13.460	13.930	13.375	4,898,800
2024-04-23	13.550	14.050	13.500	13.810	13.259	5,162,820
2024-04-22	13.410	13.780	13.360	13.530	12.990	4,185,400
2024-04-19	13.520	13.660	13.340	13.410	12.875	3,768,900
2024-04-18	13.690	13.860	13.500	13.660	13.115	5,062,781
2024-04-17	13.380	13.780	13.320	13.700	13.154	4,583,900
2024-04-16	13.500	13.680	13.150	13.160	12.635	5,886,411
2024-04-15	13.650	13.990	13.500	13.710	13.163	5,253,753
2024-04-12	13.850	14.000	13.560	13.650	13.106	4,609,941
2024-04-11	13.990	14.230	13.850	13.860	13.307	4,427,300
2024-04-10	14.430	14.520	14.040	14.100	13.538	3,862,842
2024-04-09	14.060	14.450	14.060	14.440	13.864	4,929,649
2024-04-08	14.640	14.650	14.030	14.050	13.490	5,697,029
2024-04-03	14.800	14.950	14.620	14.730	14.143	3,148,900
2024-04-02	14.900	14.920	14.610	14.790	14.200	3,393,730
2024-04-01	14.470	14.950	14.470	14.910	14.315	4,873,971
2024-03-29	14.400	14.550	14.290	14.500	13.922	2,318,300
2024-03-28	14.420	14.670	14.320	14.500	13.922	4,945,719
2024-03-27	14.700	14.840	14.390	14.390	13.816	4,416,573
2024-03-26	14.700	14.930	14.530	14.750	14.162	5,567,013
2024-03-25	15.500	15.530	14.770	14.800	14.210	7,675,168
2024-03-22	15.850	16.030	15.400	15.480	14.863	6,694,153
2024-03-21	16.200	16.250	15.850	15.960	15.324	5,629,500
2024-03-20	15.900	16.340	15.810	16.150	15.506	7,447,800
2024-03-19	16.260	16.260	15.940	15.990	15.352	6,351,041
2024-03-18	15.950	16.280	15.730	16.280	15.631	9,182,436
2024-03-15	16.170	16.250	15.700	15.990	15.352	9,171,400
2024-03-14	15.680	16.450	15.680	16.120	15.477	19,445,818
2024-03-13	15.500	15.540	15.200	15.380	14.767	5,257,400
2024-03-12	15.210	15.630	15.210	15.520	14.901	6,818,922
2024-03-11	14.890	15.240	14.810	15.240	14.632	4,567,349
2024-03-08	15.060	15.180	14.700	14.940	14.344	5,343,919
2024-03-07	15.340	15.440	15.030	15.030	14.431	4,097,105
2024-03-06	15.350	15.560	15.160	15.340	14.728	4,290,107
2024-03-05	15.630	15.650	15.300	15.440	14.824	5,974,551
2024-03-04	15.900	16.200	15.600	15.700	15.074	8,510,270
2024-03-01	15.900	16.050	15.680	15.890	15.256	7,867,011
2024-02-29	15.500	16.060	15.450	16.050	15.410	9,650,443
2024-02-28	15.880	16.540	15.480	15.720	15.093	15,385,119
2024-02-27	15.570	15.980	15.450	15.970	15.333	6,526,056
2024-02-26	15.380	15.830	15.300	15.710	15.084	8,095,637
2024-02-23	15.230	15.310	14.930	15.310	14.700	5,396,954
2024-02-22	15.170	15.270	15.040	15.240	14.632	4,934,653
2024-02-21	15.010	15.680	14.890	15.230	14.623	7,342,549
2024-02-20	15.080	15.260	14.880	15.120	14.517	5,076,596
2024-02-19	15.810	15.810	14.850	15.140	14.536	9,771,415
2024-02-08	15.000	16.170	15.000	15.500	14.882	12,137,555
2024-02-07	14.330	15.360	14.230	15.070	14.469	10,948,097
2024-02-06	12.600	14.270	12.500	14.200	13.634	10,782,437
2024-02-05	13.000	13.490	11.700	12.780	12.270	10,650,403
2024-02-02	13.700	13.970	12.680	13.110	12.587	6,451,372
2024-02-01	13.580	14.060	13.420	13.750	13.202	4,179,680
2024-01-31	14.250	14.270	13.660	13.680	13.135	4,545,565
2024-01-30	14.470	14.790	14.250	14.250	13.682	3,909,812
2024-01-29	14.920	15.110	14.490	14.550	13.970	4,540,980
2024-01-26	15.580	15.680	14.740	14.850	14.258	7,741,438
2024-01-25	15.160	15.640	15.060	15.590	14.968	4,758,967
2024-01-24	15.180	15.290	14.600	15.150	14.546	3,774,078
2024-01-23	14.720	15.080	14.600	15.070	14.469	4,519,272

← NewerPage 11 of 21 · 1,213 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.