Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	37.000	37.160	35.100	35.860	33.523	4,466,929
2022-05-05	36.680	38.280	34.100	37.900	35.430	8,546,050
2022-04-29	33.460	35.150	32.500	34.930	32.654	4,416,752
2022-04-28	32.180	33.500	32.100	32.750	30.616	4,364,906
2022-04-27	30.560	33.400	30.030	33.050	30.896	8,813,643
2022-04-26	30.570	32.180	30.120	30.840	28.830	4,240,589
2022-04-25	31.820	32.480	30.520	30.620	28.625	5,052,066
2022-04-22	33.510	33.840	32.400	32.500	30.382	3,768,100
2022-04-21	34.030	35.500	33.500	33.860	31.653	4,737,459
2022-04-20	35.760	35.880	34.120	34.400	32.158	3,026,423
2022-04-19	35.460	36.390	35.460	35.900	33.560	2,745,068
2022-04-18	37.220	37.550	35.480	35.730	33.402	3,370,500
2022-04-15	36.030	38.380	35.000	37.200	34.776	5,545,645
2022-04-14	33.730	37.060	33.730	36.030	33.682	6,910,502
2022-04-13	35.800	35.800	33.660	33.730	31.532	6,623,010
2022-04-12	36.220	36.830	35.150	35.500	33.187	8,099,338
2022-04-11	38.290	38.330	36.280	36.530	34.149	4,969,363
2022-04-08	38.380	39.290	37.500	37.760	35.299	6,113,935
2022-04-07	38.740	38.990	37.380	37.450	35.009	5,677,440
2022-04-06	38.790	39.170	38.010	39.120	36.571	3,712,974
2022-04-01	39.000	39.920	38.420	38.790	36.262	6,104,607
2022-03-31	41.060	41.060	38.800	39.390	36.823	6,012,235
2022-03-30	40.900	41.470	40.250	40.990	38.319	4,279,619
2022-03-29	42.480	42.780	38.860	40.360	37.730	12,467,862
2022-03-28	42.520	43.060	41.780	42.520	39.749	3,285,622
2022-03-25	45.740	46.350	41.700	43.180	40.366	8,600,657
2022-03-24	45.170	46.680	44.530	46.260	43.245	4,324,453
2022-03-23	43.500	45.920	42.900	45.720	42.741	4,126,060
2022-03-22	45.500	45.500	43.060	44.390	41.497	3,015,640
2022-03-21	44.600	45.900	44.120	45.410	42.451	2,622,580
2022-03-18	43.440	45.090	43.240	44.410	41.516	2,940,858
2022-03-17	43.490	44.790	43.200	43.700	40.852	3,721,147
2022-03-16	43.500	43.800	41.080	43.070	40.263	5,340,832
2022-03-15	44.500	45.000	42.400	42.920	40.123	6,298,992
2022-03-14	45.150	46.270	44.020	45.040	42.105	3,911,100
2022-03-11	42.930	45.290	42.010	45.220	42.273	5,176,515
2022-03-10	42.630	45.300	42.500	43.190	40.375	5,275,871
2022-03-09	43.000	43.290	40.000	41.770	39.048	4,478,762
2022-03-08	45.300	45.300	42.250	42.360	39.599	5,031,662
2022-03-07	46.300	46.710	44.350	44.750	41.834	3,939,088
2022-03-04	46.360	47.710	45.650	46.400	43.376	4,180,859
2022-03-03	45.040	46.200	44.120	46.090	43.086	5,743,667
2022-03-02	46.000	46.000	43.130	44.600	41.693	9,539,244
2022-03-01	47.500	47.970	42.070	46.790	43.741	19,110,870
2022-02-28	49.210	50.190	47.610	48.150	45.012	4,482,600
2022-02-25	47.000	49.500	47.000	49.370	46.153	5,459,380
2022-02-24	45.970	48.010	45.420	46.650	43.610	6,355,961
2022-02-23	45.460	46.480	45.400	45.800	42.815	3,203,025
2022-02-22	46.000	46.390	45.260	45.700	42.722	3,089,008
2022-02-21	47.000	47.410	45.300	46.300	43.283	4,627,800
2022-02-18	46.810	46.920	45.250	45.900	42.909	4,038,468
2022-02-17	48.250	48.490	46.490	46.830	43.778	4,102,819
2022-02-16	46.430	49.280	46.100	47.780	44.666	5,957,924
2022-02-15	44.000	46.480	42.870	45.940	42.946	6,388,879
2022-02-14	43.500	44.880	43.100	44.450	41.553	4,627,739
2022-02-11	46.340	46.400	43.670	44.790	41.871	5,779,558
2022-02-10	45.030	47.850	45.030	46.410	43.386	9,984,946
2022-02-09	42.540	45.000	41.500	44.830	41.909	11,656,582
2022-02-08	40.470	44.400	40.470	42.130	39.384	23,963,324
2022-02-07	38.380	40.000	38.200	39.000	36.458	6,204,900

← NewerPage 19 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.