Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.400	12.400	11.660	11.680	11.624	16,537,000
2026-07-16	12.400	12.580	12.110	12.500	12.440	16,171,048
2026-07-15	11.990	12.710	11.900	12.430	12.370	20,745,279
2026-07-14	11.740	12.230	11.640	12.070	12.012	15,673,078
2026-07-13	11.690	12.050	11.600	11.710	11.654	13,669,994
2026-07-10	11.080	12.040	10.980	11.680	11.624	14,589,169
2026-07-09	11.320	11.480	11.030	11.160	11.106	8,620,400
2026-07-08	11.460	11.690	11.190	11.350	11.295	8,115,200
2026-07-07	11.820	11.820	11.390	11.470	11.415	7,914,628
2026-07-06	11.880	12.010	11.670	11.820	11.763	12,189,628
2026-07-03	11.900	12.050	11.560	11.810	11.753	11,892,720
2026-07-02	11.850	11.950	11.560	11.650	11.594	12,290,697
2026-07-01	11.120	11.950	10.950	11.730	11.674	14,852,290
2026-06-30	11.190	11.260	10.930	11.060	11.007	7,098,319
2026-06-29	10.780	11.410	10.420	11.260	11.206	11,709,398
2026-06-26	11.190	11.270	10.760	10.770	10.718	7,044,652
2026-06-25	11.200	11.320	10.860	11.250	11.196	8,872,766
2026-06-24	11.500	11.680	11.240	11.280	11.226	9,682,539
2026-06-23	11.350	11.670	11.300	11.410	11.355	9,421,127
2026-06-22	11.220	11.320	10.870	11.310	11.256	7,199,193
2026-06-18	11.400	11.580	11.230	11.330	11.276	6,498,756
2026-06-17	11.340	11.650	11.190	11.450	11.395	6,701,605
2026-06-16	11.480	11.490	11.120	11.330	11.276	7,694,555
2026-06-15	11.130	11.800	11.120	11.480	11.425	12,009,600
2026-06-12	10.950	11.180	10.800	11.110	11.057	6,552,035
2026-06-11	10.980	10.980	10.730	10.770	10.718	5,661,469
2026-06-10	10.960	11.070	10.760	10.970	10.917	4,852,227
2026-06-09	11.020	11.080	10.820	10.930	10.878	5,245,900
2026-06-08	11.160	11.300	10.740	10.930	10.878	7,771,706
2026-06-05	11.170	11.470	11.040	11.330	11.276	8,143,672
2026-06-04	11.330	11.370	11.060	11.170	11.116	7,479,532
2026-06-03	11.690	11.730	11.350	11.350	11.295	8,896,400
2026-06-02	11.750	11.950	11.670	11.670	11.614	7,691,044
2026-06-01	11.800	11.850	11.650	11.840	11.783	8,333,080
2026-05-29	11.760	11.950	11.700	11.780	11.644	6,943,906
2026-05-28	11.920	11.940	11.520	11.760	11.624	7,533,648
2026-05-27	12.020	12.240	11.800	11.870	11.733	6,668,194
2026-05-26	12.180	12.180	11.800	12.020	11.881	6,812,732
2026-05-25	12.230	12.350	12.080	12.160	12.019	6,998,866
2026-05-22	12.320	12.370	12.070	12.200	12.059	6,715,801
2026-05-21	12.460	12.690	12.180	12.210	12.069	8,976,129
2026-05-20	12.660	12.670	12.360	12.430	12.286	6,407,473
2026-05-19	12.550	12.750	12.510	12.690	12.543	5,821,165
2026-05-18	12.620	12.710	12.480	12.570	12.425	6,036,600
2026-05-15	12.750	12.900	12.620	12.680	12.533	6,304,798
2026-05-14	13.080	13.080	12.720	12.770	12.622	8,450,894
2026-05-13	13.050	13.120	12.990	13.080	12.929	5,759,144
2026-05-12	13.420	13.420	13.000	13.050	12.899	9,401,647
2026-05-11	13.420	13.500	13.030	13.420	13.265	11,939,146
2026-05-08	13.140	13.320	13.080	13.290	13.136	7,676,378
2026-05-07	13.240	13.350	13.090	13.190	13.038	8,013,101
2026-05-06	13.200	13.250	13.110	13.160	13.008	10,045,677
2026-04-30	13.140	13.260	13.050	13.120	12.968	8,913,485
2026-04-29	13.500	13.500	12.900	13.190	13.038	17,575,010
2026-04-28	14.230	14.230	13.680	13.790	13.631	5,949,600
2026-04-27	14.120	14.190	13.960	14.150	13.986	5,371,400
2026-04-24	14.140	14.220	13.900	13.960	13.799	6,232,564
2026-04-23	14.850	15.050	14.080	14.140	13.977	13,453,846
2026-04-22	14.520	14.890	14.520	14.880	14.708	5,075,453
2026-04-21	14.720	14.770	14.500	14.610	14.441	4,562,672

← NewerPage 2 of 5 · 242 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.