Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.840	24.770	23.800	24.660	23.336	6,085,568
2023-04-26	23.570	23.930	23.230	23.340	22.086	3,762,200
2023-04-25	24.160	24.370	23.050	23.590	22.323	4,194,700
2023-04-24	24.280	24.640	23.730	24.160	22.862	3,146,076
2023-04-21	24.400	24.870	24.250	24.250	22.948	3,750,543
2023-04-20	25.000	25.500	24.180	24.480	23.165	4,611,983
2023-04-19	25.800	25.800	25.030	25.070	23.724	5,988,365
2023-04-18	26.300	26.360	25.750	25.880	24.490	5,271,921
2023-04-17	26.760	26.980	26.060	26.410	24.992	5,354,200
2023-04-14	26.300	27.470	26.160	26.850	25.408	8,642,846
2023-04-13	25.700	26.600	25.490	26.120	24.717	6,000,062
2023-04-12	26.400	26.410	25.640	25.830	24.443	4,842,583
2023-04-11	26.240	26.820	26.030	26.360	24.944	4,061,981
2023-04-10	26.550	26.890	26.160	26.340	24.925	4,467,505
2023-04-07	26.000	27.180	25.810	26.690	25.256	6,055,474
2023-04-06	26.610	26.820	25.620	26.020	24.622	6,101,034
2023-04-04	26.550	27.380	26.420	26.670	25.238	7,502,334
2023-04-03	26.970	27.040	26.100	26.360	24.944	6,521,724
2023-03-31	27.290	27.550	26.800	26.960	25.512	4,130,220
2023-03-30	26.890	27.570	26.660	27.410	25.938	4,353,781
2023-03-29	27.500	27.570	26.620	26.940	25.493	4,477,080
2023-03-28	28.000	28.000	27.320	27.420	25.947	5,085,079
2023-03-27	26.010	27.880	26.000	27.860	26.364	9,002,512
2023-03-24	26.610	27.050	26.200	26.210	24.802	4,640,930
2023-03-23	26.110	26.510	25.910	26.490	25.067	3,073,275
2023-03-22	25.830	26.550	25.820	26.100	24.698	3,624,460
2023-03-21	25.320	25.880	25.300	25.820	24.433	4,449,581
2023-03-20	25.850	25.850	25.170	25.320	23.960	3,484,494
2023-03-17	26.200	26.290	25.680	25.800	24.414	4,434,955
2023-03-16	26.490	26.670	25.780	26.100	24.698	4,588,848
2023-03-15	26.860	27.350	26.550	26.620	25.190	3,529,081
2023-03-14	26.600	27.330	26.400	26.820	25.380	4,899,600
2023-03-13	26.500	26.780	26.110	26.630	25.200	3,669,600
2023-03-10	26.630	26.990	26.380	26.720	25.285	3,396,994
2023-03-09	26.130	27.510	26.000	26.830	25.389	7,292,667
2023-03-08	26.080	26.220	25.880	26.030	24.632	2,911,972
2023-03-07	26.610	26.960	26.090	26.120	24.717	5,601,793
2023-03-06	26.660	26.880	26.350	26.600	25.171	3,806,648
2023-03-03	26.900	27.110	26.380	26.510	25.086	7,049,611
2023-03-02	28.230	28.230	26.840	26.890	25.446	8,999,754
2023-03-01	28.260	28.420	28.090	28.290	26.771	3,283,312
2023-02-28	28.070	28.400	27.860	28.200	26.685	3,572,911
2023-02-27	27.880	28.280	27.550	28.100	26.591	5,332,150
2023-02-24	28.800	28.800	27.860	28.060	26.553	6,486,699
2023-02-23	29.840	30.210	28.860	28.910	27.357	6,078,331
2023-02-22	29.100	29.700	28.850	29.610	28.020	5,073,335
2023-02-21	28.800	29.830	28.600	29.250	27.679	8,265,218
2023-02-20	28.170	28.830	27.750	28.780	27.234	5,510,855
2023-02-17	28.310	29.080	28.190	28.330	26.808	5,808,098
2023-02-16	28.760	29.000	28.070	28.300	26.780	9,211,167
2023-02-15	29.640	29.640	28.650	28.840	27.291	8,998,622
2023-02-14	30.160	30.700	29.450	29.710	28.114	7,778,539
2023-02-13	29.600	30.410	29.350	30.200	28.578	8,307,488
2023-02-10	29.340	30.100	29.200	29.600	28.010	7,786,517
2023-02-09	29.000	29.430	28.900	29.340	27.764	6,469,655
2023-02-08	28.850	29.600	28.770	29.130	27.565	10,678,690
2023-02-07	27.800	29.500	27.800	28.820	27.272	12,470,744
2023-02-06	27.590	28.140	27.270	28.010	26.506	6,504,535
2023-02-03	28.550	28.600	27.270	27.820	26.326	7,949,669
2023-02-02	28.000	28.500	27.800	28.490	26.960	7,846,611

← NewerPage 15 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.