Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.420	28.180	26.700	28.160	26.648	9,553,905
2023-01-31	27.320	27.690	27.210	27.420	25.947	4,045,279
2023-01-30	28.000	28.290	27.260	27.480	26.004	6,258,288
2023-01-20	28.040	28.200	27.510	27.650	26.165	5,460,694
2023-01-19	27.410	28.290	27.240	27.910	26.411	6,395,155
2023-01-18	27.800	28.050	27.460	27.560	26.080	5,495,841
2023-01-17	28.510	29.300	27.740	27.820	26.326	11,376,588
2023-01-16	27.420	29.200	27.420	28.460	26.931	19,304,193
2023-01-13	26.170	27.430	25.820	27.210	25.749	11,932,358
2023-01-12	26.320	26.430	25.830	26.060	24.660	4,581,803
2023-01-11	25.800	26.480	25.780	26.260	24.850	7,497,268
2023-01-10	25.800	26.190	25.600	25.810	24.424	4,314,109
2023-01-09	26.120	26.290	25.670	25.800	24.414	6,218,832
2023-01-06	26.220	26.540	25.880	26.120	24.717	6,473,736
2023-01-05	26.200	26.840	25.990	26.270	24.859	8,982,307
2023-01-04	25.940	26.380	25.640	26.310	24.897	13,307,818
2023-01-03	23.800	25.960	23.780	25.750	24.367	19,422,041
2022-12-30	23.630	23.910	23.320	23.730	22.455	5,440,160
2022-12-29	23.420	23.980	22.510	23.890	22.607	9,277,098
2022-12-28	24.090	24.410	23.330	23.550	22.285	7,623,980
2022-12-27	24.510	24.580	24.000	24.160	22.862	5,409,174
2022-12-26	24.000	24.350	23.560	24.250	22.948	8,727,625
2022-12-23	23.210	24.090	23.110	23.930	22.645	7,105,326
2022-12-22	23.820	24.250	23.290	23.410	22.153	7,224,044
2022-12-21	23.030	24.100	22.830	23.920	22.635	8,591,412
2022-12-20	23.600	23.680	23.030	23.040	21.803	4,680,380
2022-12-19	24.030	24.190	23.500	23.580	22.314	7,855,250
2022-12-16	22.990	24.280	22.870	24.160	22.862	13,568,638
2022-12-15	22.970	23.250	22.750	23.080	21.840	5,973,822
2022-12-14	23.600	23.720	22.890	23.010	21.774	8,973,434
2022-12-13	24.290	24.460	23.600	23.650	22.380	7,222,997
2022-12-12	23.600	24.560	23.550	24.230	22.929	10,379,349
2022-12-09	24.070	24.090	23.450	23.670	22.399	8,317,895
2022-12-08	23.960	24.450	23.820	23.980	22.692	6,681,626
2022-12-07	23.800	24.230	23.530	24.050	22.758	6,234,120
2022-12-06	24.250	24.310	23.630	23.800	22.522	8,183,806
2022-12-05	24.440	24.510	24.030	24.250	22.948	6,417,023
2022-12-02	24.100	24.480	24.000	24.360	23.052	8,064,410
2022-12-01	24.450	24.780	24.180	24.310	23.004	10,280,195
2022-11-30	25.780	26.030	24.070	24.350	23.042	16,187,242
2022-11-29	26.080	26.420	25.710	25.780	24.395	10,511,599
2022-11-28	25.330	26.180	25.150	26.090	24.689	6,881,267
2022-11-25	25.400	25.810	24.580	25.800	24.414	7,490,434
2022-11-24	25.150	25.490	25.000	25.490	24.121	5,580,566
2022-11-23	26.100	26.470	24.890	25.160	23.809	12,469,377
2022-11-22	27.460	27.950	26.170	26.380	24.963	10,711,170
2022-11-21	27.260	27.880	26.700	27.500	26.023	8,868,303
2022-11-18	26.750	28.150	26.700	27.570	26.089	15,526,543
2022-11-17	26.440	27.060	26.210	26.760	25.323	8,178,745
2022-11-16	27.730	27.880	26.580	26.760	25.323	12,394,202
2022-11-15	27.710	27.900	26.710	27.770	26.278	12,389,113
2022-11-14	26.560	28.390	25.850	27.900	26.402	19,730,748
2022-11-11	28.000	28.270	26.090	26.230	24.821	20,957,333
2022-11-10	30.000	30.990	26.820	27.060	25.607	27,079,983
2022-11-09	30.250	30.570	29.800	30.370	28.739	11,397,280
2022-11-08	29.300	30.990	28.940	30.520	28.881	18,847,812
2022-11-07	28.520	29.880	28.250	29.520	27.934	15,712,901
2022-11-04	27.980	28.520	27.780	28.350	26.827	12,156,074
2022-11-03	28.100	29.130	27.600	28.180	26.666	14,748,887
2022-11-02	28.080	30.090	28.000	28.590	27.054	21,967,231

← NewerPage 16 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.