Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.900	18.360	17.450	18.300	17.570	10,733,950
2023-10-26	17.580	18.270	17.450	18.150	17.426	6,784,721
2023-10-25	17.600	18.550	17.600	17.710	17.004	7,386,233
2023-10-24	17.240	17.550	17.120	17.390	16.697	3,800,516
2023-10-23	17.610	17.680	17.020	17.120	16.437	4,213,936
2023-10-20	17.960	18.050	17.620	17.660	16.956	3,919,521
2023-10-19	18.000	18.240	17.710	17.960	17.244	4,776,460
2023-10-18	18.700	18.790	18.050	18.080	17.359	6,531,636
2023-10-17	19.070	19.330	18.650	18.800	18.050	4,528,531
2023-10-16	19.640	19.750	18.860	18.970	18.214	8,074,064
2023-10-13	19.120	19.800	19.000	19.540	18.761	8,317,511
2023-10-12	19.090	19.450	18.960	19.230	18.463	5,093,388
2023-10-11	18.620	19.480	18.610	19.050	18.290	8,866,699
2023-10-10	19.040	19.060	18.500	18.500	17.762	4,885,557
2023-10-09	19.100	19.100	18.610	18.980	18.223	4,483,220
2023-09-28	19.450	19.580	18.880	18.970	18.214	8,026,316
2023-09-27	18.980	19.570	18.980	19.480	18.703	7,497,042
2023-09-26	18.880	19.440	18.770	19.000	18.242	6,561,657
2023-09-25	18.800	18.990	18.570	18.900	18.146	3,181,274
2023-09-22	18.260	18.840	18.210	18.810	18.060	3,752,349
2023-09-21	18.500	18.700	18.340	18.390	17.657	3,562,600
2023-09-20	18.770	18.970	18.610	18.610	17.868	2,674,700
2023-09-19	19.000	19.250	18.690	18.790	18.041	4,323,330
2023-09-18	18.680	19.130	18.580	19.050	18.290	4,507,823
2023-09-15	18.510	19.220	18.360	18.770	18.022	7,387,516
2023-09-14	18.590	18.710	18.260	18.370	17.637	3,827,258
2023-09-13	18.980	19.010	18.410	18.560	17.820	3,842,198
2023-09-12	18.980	19.120	18.740	18.870	18.118	3,927,423
2023-09-11	18.210	19.070	18.180	18.950	18.194	7,502,865
2023-09-08	18.300	18.410	18.050	18.240	17.513	4,454,080
2023-09-07	19.330	19.340	18.300	18.380	17.647	9,170,565
2023-09-06	19.290	19.400	19.060	19.390	18.617	3,209,754
2023-09-05	19.550	19.660	19.290	19.340	18.569	4,635,262
2023-09-04	19.670	19.850	19.520	19.590	18.809	5,203,423
2023-09-01	19.800	19.990	19.510	19.630	18.847	2,901,276
2023-08-31	20.130	20.250	19.650	19.690	18.905	4,849,440
2023-08-30	20.340	20.830	20.210	20.230	19.423	4,875,439
2023-08-29	19.180	20.580	19.050	20.420	19.606	10,497,343
2023-08-28	20.990	21.000	19.010	19.050	18.290	7,655,507
2023-08-25	19.390	19.760	19.240	19.560	18.780	3,238,712
2023-08-24	19.350	19.710	19.080	19.390	18.617	2,984,274
2023-08-23	19.810	19.850	19.270	19.310	18.540	2,614,704
2023-08-22	20.020	20.240	19.200	19.760	18.972	5,258,444
2023-08-21	20.690	20.840	19.990	20.000	19.202	4,018,600
2023-08-18	21.120	21.420	20.800	20.860	20.028	3,242,427
2023-08-17	21.230	21.230	20.800	21.200	20.355	3,561,929
2023-08-16	20.710	22.200	20.700	21.250	20.403	7,782,798
2023-08-15	20.910	20.930	20.550	20.830	19.999	2,356,100
2023-08-14	21.200	21.300	20.380	20.750	19.923	3,654,700
2023-08-11	21.300	21.670	21.210	21.210	20.364	2,756,674
2023-08-10	21.500	21.600	21.220	21.330	20.479	2,196,407
2023-08-09	21.010	21.850	20.900	21.560	20.700	5,210,086
2023-08-08	21.000	21.180	20.840	21.050	20.211	2,146,214
2023-08-07	21.810	21.840	20.980	21.070	20.230	4,215,727
2023-08-04	21.990	22.280	21.620	21.750	20.883	3,481,500
2023-08-03	21.380	22.040	21.310	21.890	21.017	3,633,726
2023-08-02	21.800	21.810	21.370	21.430	20.575	2,738,196
2023-08-01	21.790	22.070	21.580	21.760	20.892	2,984,504
2023-07-31	21.820	22.070	21.710	21.790	20.921	3,605,635
2023-07-28	21.710	21.840	21.300	21.820	20.950	2,797,007

← NewerPage 13 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.