Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.750	15.760	14.700	14.770	14.181	4,665,003
2024-01-19	15.800	16.010	15.550	15.790	15.160	4,242,730
2024-01-18	15.780	15.830	15.270	15.780	15.151	6,378,625
2024-01-17	16.290	16.350	15.830	15.830	15.199	3,075,101
2024-01-16	16.610	16.660	16.000	16.280	15.631	3,853,200
2024-01-15	16.690	16.850	16.510	16.570	15.909	2,463,895
2024-01-12	16.930	16.980	16.710	16.710	16.044	2,476,800
2024-01-11	16.670	17.050	16.650	16.930	16.255	3,075,300
2024-01-10	16.770	16.910	16.400	16.610	15.948	2,708,500
2024-01-09	16.740	17.080	16.620	16.680	16.015	2,795,500
2024-01-08	17.200	17.290	16.700	16.700	16.034	4,084,784
2024-01-05	17.600	17.730	17.170	17.250	16.562	3,375,800
2024-01-04	17.750	17.850	17.530	17.660	16.956	2,486,603
2024-01-03	17.800	18.070	17.650	17.750	17.042	2,543,200
2024-01-02	17.950	18.070	17.780	17.880	17.167	2,667,371
2023-12-29	17.760	18.080	17.760	17.990	17.273	2,967,100
2023-12-28	17.290	18.040	17.250	17.860	17.148	6,005,902
2023-12-27	17.280	17.340	17.080	17.270	16.581	2,283,592
2023-12-26	17.350	17.360	17.010	17.240	16.553	3,040,500
2023-12-25	17.120	17.370	17.060	17.340	16.649	1,960,420
2023-12-22	17.460	17.460	17.080	17.100	16.418	3,939,200
2023-12-21	17.350	17.530	17.120	17.460	16.764	2,934,171
2023-12-20	17.710	17.870	17.350	17.360	16.668	2,996,307
2023-12-19	17.800	17.950	17.300	17.710	17.004	4,429,559
2023-12-18	18.260	18.430	17.850	17.890	17.177	3,655,339
2023-12-15	18.480	18.690	18.250	18.260	17.532	4,720,476
2023-12-14	18.400	18.740	18.360	18.480	17.743	3,322,190
2023-12-13	18.500	18.810	18.390	18.400	17.666	4,119,317
2023-12-12	18.670	18.790	18.420	18.530	17.791	3,740,990
2023-12-11	18.620	18.820	18.280	18.770	18.022	5,948,075
2023-12-08	18.100	19.060	17.960	18.700	17.954	9,957,697
2023-12-07	18.100	18.130	17.840	18.080	17.359	3,664,515
2023-12-06	18.130	18.390	18.020	18.090	17.369	3,964,341
2023-12-05	18.320	18.460	18.170	18.210	17.484	4,174,641
2023-12-04	18.680	18.710	18.160	18.330	17.599	4,496,894
2023-12-01	18.750	18.830	18.450	18.680	17.935	3,178,810
2023-11-30	18.730	18.900	18.530	18.730	17.983	3,614,547
2023-11-29	18.940	18.980	18.630	18.670	17.926	2,542,327
2023-11-28	18.500	19.030	18.300	18.950	18.194	4,413,305
2023-11-27	18.880	18.890	18.440	18.520	17.781	4,401,343
2023-11-24	19.110	19.180	18.770	18.880	18.127	4,710,000
2023-11-23	18.960	19.150	18.900	19.130	18.367	4,285,500
2023-11-22	19.280	19.350	18.910	18.960	18.204	4,976,503
2023-11-21	19.380	19.810	19.260	19.360	18.588	7,850,651
2023-11-20	19.330	19.570	19.130	19.410	18.636	6,452,800
2023-11-17	18.910	19.280	18.900	19.220	18.454	5,016,378
2023-11-16	19.370	19.370	18.970	19.010	18.252	5,610,942
2023-11-15	19.450	19.580	19.230	19.360	18.588	5,537,003
2023-11-14	19.320	19.460	19.110	19.260	18.492	5,929,100
2023-11-13	19.460	19.700	19.180	19.300	18.530	6,587,253
2023-11-10	19.360	19.700	19.220	19.490	18.713	5,663,962
2023-11-09	19.770	20.200	19.470	19.600	18.818	8,812,200
2023-11-08	19.940	20.190	19.650	19.830	19.039	11,944,761
2023-11-07	19.490	20.040	19.350	19.870	19.078	12,161,990
2023-11-06	19.070	19.630	19.010	19.420	18.646	8,768,973
2023-11-03	18.830	19.100	18.600	18.960	18.204	7,316,962
2023-11-02	18.670	18.930	18.600	18.660	17.916	6,378,363
2023-11-01	18.940	19.030	18.580	18.740	17.993	6,399,932
2023-10-31	18.790	19.120	18.610	18.970	18.214	10,126,636
2023-10-30	18.100	18.910	18.030	18.810	18.060	10,266,976

← NewerPage 12 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.