Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	28.500	28.900	27.600	28.490	26.960	16,734,760
2022-10-31	26.600	28.350	26.500	28.320	26.799	18,379,699
2022-10-28	25.760	27.100	25.680	27.040	25.588	15,419,818
2022-10-27	27.450	27.650	26.510	27.470	25.995	13,494,325
2022-10-26	26.500	28.180	26.400	27.440	25.966	18,668,875
2022-10-25	26.900	27.550	25.800	26.200	24.793	15,805,402
2022-10-24	28.380	28.660	26.970	27.340	25.872	15,567,924
2022-10-21	27.380	28.380	27.010	28.250	26.733	17,313,984
2022-10-20	27.000	29.000	26.850	27.540	26.061	23,917,303
2022-10-19	28.000	28.000	27.050	27.430	25.957	19,531,443
2022-10-18	26.850	29.270	26.300	28.440	26.913	29,779,642
2022-10-17	26.890	27.790	26.600	27.090	25.635	24,341,016
2022-10-14	25.000	27.330	24.570	26.850	25.408	24,551,590
2022-10-13	23.240	25.020	22.980	24.600	23.279	16,900,054
2022-10-12	23.510	23.650	22.030	23.460	22.200	13,905,993
2022-10-11	25.000	25.080	22.790	23.350	22.096	20,227,269
2022-10-10	26.100	26.520	24.970	25.440	24.074	14,226,608
2022-09-30	25.120	26.840	24.840	26.120	24.717	17,695,292
2022-09-29	23.720	26.180	23.500	25.290	23.932	22,030,285
2022-09-28	24.030	24.620	23.440	23.770	22.493	14,792,652
2022-09-27	21.300	24.050	21.020	24.030	22.739	15,358,428
2022-09-26	21.240	21.310	20.830	20.850	19.730	3,879,865
2022-09-23	21.550	21.940	20.930	21.260	20.118	4,318,138
2022-09-22	22.160	22.290	21.500	21.590	20.430	4,965,466
2022-09-21	22.150	22.320	21.660	22.180	20.989	4,040,433
2022-09-20	22.460	22.590	22.000	22.170	20.979	4,110,758
2022-09-19	22.730	22.800	21.950	22.400	21.197	5,650,518
2022-09-16	23.460	23.540	22.710	22.730	21.509	4,508,897
2022-09-15	24.400	24.460	23.270	23.460	22.200	4,297,898
2022-09-14	24.430	24.500	23.900	24.240	22.938	4,252,121
2022-09-13	25.600	26.080	24.700	24.800	23.468	5,771,558
2022-09-09	24.920	25.670	24.570	25.400	24.036	5,454,394
2022-09-08	25.470	25.490	24.650	24.730	23.402	4,570,575
2022-09-07	25.280	25.930	24.860	25.470	24.102	4,921,907
2022-09-06	25.620	25.640	24.720	25.470	24.102	6,291,825
2022-09-05	26.630	26.630	25.460	25.610	24.235	5,614,120
2022-09-02	26.770	26.960	26.160	26.430	25.010	5,412,915
2022-09-01	25.800	27.220	25.620	26.730	25.294	7,797,859
2022-08-31	25.880	26.330	25.500	26.000	24.604	4,751,076
2022-08-30	26.930	26.930	25.650	26.000	24.604	6,186,230
2022-08-29	25.820	26.500	25.630	26.490	25.067	3,517,218
2022-08-26	25.910	27.070	25.880	26.070	24.670	4,579,775
2022-08-25	26.380	26.490	25.580	25.910	24.518	4,601,133
2022-08-24	27.150	27.200	26.210	26.330	24.916	4,851,222
2022-08-23	27.910	27.960	26.800	27.150	25.692	5,647,185
2022-08-22	27.620	27.930	26.840	27.770	26.278	6,269,711
2022-08-19	28.310	28.780	27.720	27.830	26.335	3,272,724
2022-08-18	28.100	28.460	27.640	28.170	26.657	2,779,968
2022-08-17	28.620	28.670	27.720	28.110	26.600	3,975,292
2022-08-16	28.740	28.880	28.250	28.390	26.865	3,945,924
2022-08-15	28.800	28.890	28.330	28.830	27.282	3,846,473
2022-08-12	29.220	29.480	28.690	28.860	27.310	5,122,427
2022-08-11	28.250	29.560	28.200	29.300	27.726	6,049,066
2022-08-10	27.760	28.550	27.760	28.250	26.733	3,928,474
2022-08-09	28.000	28.080	27.430	27.980	26.477	3,518,482
2022-08-08	27.520	28.590	27.520	28.040	26.534	5,791,294
2022-08-05	26.590	27.590	26.450	27.480	26.004	4,245,025
2022-08-04	26.530	26.930	26.180	26.660	25.228	4,951,583
2022-08-03	26.620	27.420	26.300	26.400	24.982	6,601,901
2022-08-02	28.020	28.020	26.200	26.730	25.294	8,998,595

← NewerPage 17 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.