Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.950	21.980	21.600	21.660	20.796	2,136,000
2023-07-26	21.580	22.170	21.560	21.890	21.017	3,905,566
2023-07-25	21.480	21.730	21.380	21.680	20.815	2,934,931
2023-07-24	21.480	21.620	21.220	21.380	20.527	1,917,968
2023-07-21	21.210	21.730	21.140	21.400	20.547	2,779,966
2023-07-20	21.000	21.350	21.000	21.170	20.326	2,656,526
2023-07-19	21.120	21.300	20.850	21.040	20.201	3,002,021
2023-07-18	21.420	21.420	21.160	21.200	20.355	2,405,885
2023-07-17	21.700	21.740	21.280	21.430	20.575	2,831,939
2023-07-14	21.980	22.120	21.600	21.780	20.911	4,393,040
2023-07-13	21.480	22.100	21.260	21.910	21.036	8,628,004
2023-07-12	21.450	21.500	21.280	21.290	20.441	2,060,449
2023-07-11	21.760	21.840	21.250	21.350	20.499	3,813,100
2023-07-10	22.010	22.220	21.430	21.780	20.911	4,176,742
2023-07-07	22.310	22.490	21.900	22.000	21.123	3,039,416
2023-07-06	22.520	22.580	22.280	22.330	21.440	2,094,202
2023-07-05	22.680	22.680	22.420	22.520	21.622	1,971,138
2023-07-04	22.850	22.890	22.560	22.630	21.728	3,778,163
2023-07-03	22.700	23.000	22.690	22.830	21.920	2,596,000
2023-06-30	22.410	23.000	22.350	22.750	21.843	2,913,500
2023-06-29	22.500	22.590	22.300	22.420	21.526	2,137,300
2023-06-28	22.960	23.090	22.570	22.750	21.528	2,782,206
2023-06-27	22.180	23.100	22.180	22.910	21.680	4,318,573
2023-06-26	22.650	22.880	22.150	22.210	21.017	3,021,971
2023-06-21	23.110	23.110	22.660	22.710	21.490	3,014,460
2023-06-20	22.950	23.390	22.660	23.200	21.954	4,261,814
2023-06-19	22.920	23.220	22.760	23.030	21.793	2,960,638
2023-06-16	23.000	23.130	22.820	22.990	21.755	3,511,688
2023-06-15	22.580	23.080	22.430	23.060	21.821	4,836,984
2023-06-14	22.970	23.060	22.560	22.590	21.377	3,182,932
2023-06-13	22.510	23.080	22.510	22.900	21.670	3,391,077
2023-06-12	22.660	22.820	22.500	22.590	21.377	3,020,648
2023-06-09	22.550	22.850	22.520	22.800	21.575	2,696,025
2023-06-08	22.970	23.070	22.550	22.620	21.405	3,118,723
2023-06-07	23.000	23.320	22.440	22.890	21.661	4,172,409
2023-06-06	24.000	24.080	22.930	23.070	21.831	7,294,972
2023-06-05	24.290	24.420	24.000	24.120	22.825	4,618,561
2023-06-02	24.900	25.000	24.330	24.380	23.071	6,830,879
2023-06-01	24.680	25.510	24.170	25.060	23.714	8,463,900
2023-05-31	24.600	25.820	24.530	24.840	23.506	11,142,163
2023-05-30	24.580	25.330	24.010	24.920	23.582	11,751,184
2023-05-29	24.000	24.590	23.810	24.090	22.796	5,477,086
2023-05-26	23.240	23.910	23.150	23.750	22.474	3,312,556
2023-05-25	23.390	23.440	22.970	23.260	22.011	3,265,878
2023-05-24	23.990	23.990	23.290	23.400	22.143	3,775,484
2023-05-23	24.000	24.690	24.000	24.190	22.891	7,278,878
2023-05-22	23.620	23.900	23.400	23.750	22.474	1,945,301
2023-05-19	23.790	23.950	23.570	23.630	22.361	3,014,839
2023-05-18	23.820	24.090	23.580	23.890	22.607	2,634,871
2023-05-17	23.630	23.930	23.200	23.850	22.569	2,971,718
2023-05-16	23.540	24.050	23.510	23.550	22.285	3,920,266
2023-05-15	23.100	23.690	22.880	23.640	22.370	3,701,997
2023-05-12	23.020	23.740	23.020	23.220	21.973	2,514,269
2023-05-11	23.390	23.820	23.000	23.130	21.888	3,926,883
2023-05-10	23.280	23.590	23.180	23.470	22.209	2,352,083
2023-05-09	23.770	24.000	23.230	23.420	22.162	3,278,032
2023-05-08	24.010	24.390	23.330	23.600	22.332	4,142,665
2023-05-05	24.400	24.400	23.800	23.980	22.692	2,615,530
2023-05-04	24.350	24.710	24.230	24.430	23.118	2,770,772
2023-04-28	24.510	24.930	24.280	24.570	23.250	5,008,898

← NewerPage 14 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.