Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.180	28.350	27.680	28.030	26.525	3,994,135
2022-07-29	29.280	29.300	28.130	28.240	26.723	5,504,757
2022-07-28	29.300	29.600	28.900	29.160	27.594	3,407,635
2022-07-27	28.700	29.460	28.600	29.330	27.755	6,020,677
2022-07-26	28.220	29.300	27.770	28.940	27.386	7,500,054
2022-07-25	29.350	29.680	28.100	28.220	26.704	8,966,597
2022-07-22	30.250	30.630	29.080	29.350	27.774	8,544,595
2022-07-21	30.440	30.900	30.160	30.380	28.748	4,009,776
2022-07-20	30.500	30.840	30.200	30.670	29.023	5,591,028
2022-07-19	30.920	31.170	29.620	30.190	28.569	8,791,150
2022-07-18	30.500	30.950	30.000	30.800	29.146	5,552,875
2022-07-15	32.000	32.000	30.900	30.950	29.288	5,213,650
2022-07-14	30.090	32.990	30.000	31.710	30.007	13,474,749
2022-07-13	30.600	30.640	29.300	30.000	28.389	8,033,402
2022-07-12	32.730	33.140	30.150	30.420	28.786	15,083,776
2022-07-11	34.000	34.470	32.910	33.300	31.511	6,560,028
2022-07-08	33.840	34.660	33.480	33.920	32.098	5,786,492
2022-07-07	35.310	35.350	33.020	33.500	31.701	10,555,934
2022-07-06	36.150	37.880	34.800	35.440	33.537	15,303,858
2022-07-05	34.610	36.900	34.110	36.690	34.719	14,084,856
2022-07-04	33.090	34.850	32.620	34.610	32.751	10,246,012
2022-07-01	33.750	34.670	32.800	33.080	31.303	5,332,078
2022-06-30	33.010	34.290	33.010	33.910	32.089	8,034,764
2022-06-29	33.950	34.280	32.870	32.910	31.142	7,613,232
2022-06-28	32.700	34.700	32.200	34.260	32.420	11,611,727
2022-06-27	31.890	32.870	31.740	32.480	30.736	8,023,434
2022-06-24	30.730	32.180	30.730	31.710	30.007	6,639,299
2022-06-23	31.000	31.300	30.400	30.960	29.297	6,722,283
2022-06-22	32.150	32.680	30.720	30.800	29.146	6,316,748
2022-06-21	32.500	33.500	31.660	32.250	30.518	9,418,573
2022-06-20	30.900	32.480	30.580	32.370	30.631	12,124,131
2022-06-17	30.330	31.380	29.900	30.570	28.928	10,127,478
2022-06-16	30.540	31.190	30.500	30.680	29.032	6,537,997
2022-06-15	30.280	31.170	30.010	30.720	29.070	8,014,949
2022-06-14	30.850	30.880	29.600	30.170	28.550	7,451,942
2022-06-13	30.630	31.300	30.310	31.060	29.392	7,917,775
2022-06-10	31.300	32.010	30.370	30.810	29.155	10,485,187
2022-06-09	33.450	33.600	31.500	31.850	29.774	6,863,089
2022-06-08	33.810	34.560	32.800	33.460	31.279	8,803,871
2022-06-07	34.500	34.600	33.260	33.760	31.560	6,227,533
2022-06-06	32.840	34.720	32.510	34.310	32.074	6,997,968
2022-06-02	33.140	33.150	32.080	32.620	30.494	5,579,004
2022-06-01	33.600	34.080	32.900	32.990	30.840	5,159,738
2022-05-31	32.740	34.470	31.770	33.960	31.747	6,018,825
2022-05-30	31.310	33.280	30.800	32.740	30.606	5,724,383
2022-05-27	31.490	32.300	30.890	31.180	29.148	3,334,797
2022-05-26	32.090	32.190	31.010	31.160	29.129	3,496,443
2022-05-25	31.130	32.150	30.550	32.100	30.008	4,498,810
2022-05-24	32.930	33.090	30.850	30.910	28.896	4,640,203
2022-05-23	32.470	33.440	32.400	33.050	30.896	3,813,867
2022-05-20	31.610	32.980	31.610	32.470	30.354	6,258,139
2022-05-19	31.720	32.230	31.140	31.870	29.793	3,600,549
2022-05-18	31.930	32.720	31.450	32.470	30.354	4,532,788
2022-05-17	33.010	33.320	31.690	32.000	29.915	6,698,237
2022-05-16	34.730	35.150	33.230	33.280	31.111	4,280,152
2022-05-13	34.710	35.550	34.080	34.990	32.710	2,637,401
2022-05-12	35.000	35.560	34.100	34.600	32.345	4,541,688
2022-05-11	34.990	37.100	34.650	35.660	33.336	3,860,994
2022-05-10	34.680	35.270	33.500	34.980	32.700	3,072,035
2022-05-09	35.990	36.090	34.150	34.700	32.439	3,051,763

← NewerPage 18 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.