Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	37.650	38.140	37.000	37.470	35.028	3,710,708
2022-01-27	38.170	38.860	37.330	37.500	35.056	4,521,593
2022-01-26	38.730	39.000	37.300	37.920	35.449	5,012,292
2022-01-25	39.420	40.500	38.330	38.580	36.066	5,781,286
2022-01-24	40.100	40.740	39.380	39.830	37.234	4,637,793
2022-01-21	40.610	40.760	39.510	40.140	37.524	2,890,802
2022-01-20	41.550	42.550	40.300	40.610	37.964	3,815,757
2022-01-19	43.060	43.400	41.600	41.740	39.020	4,269,563
2022-01-18	44.440	45.200	43.390	43.580	40.740	4,243,521
2022-01-17	45.230	46.890	44.300	44.860	41.937	5,087,800
2022-01-14	43.130	45.130	42.700	44.950	42.021	3,814,157
2022-01-13	45.350	45.440	42.700	43.130	40.319	4,418,878
2022-01-12	43.500	45.690	43.300	45.350	42.395	6,538,795
2022-01-11	46.020	47.830	42.780	43.200	40.385	10,481,403
2022-01-10	44.580	45.290	42.020	44.890	41.965	6,553,377
2022-01-07	44.690	45.350	43.980	44.580	41.675	3,800,364
2022-01-06	42.690	44.800	42.310	44.690	41.778	6,833,130
2022-01-05	45.010	45.600	41.510	42.940	40.142	14,403,047
2022-01-04	50.240	51.390	45.000	45.420	42.460	9,358,714
2021-12-31	51.910	52.070	49.200	50.540	47.246	5,345,189
2021-12-30	49.650	52.980	49.380	51.590	48.228	5,200,741
2021-12-29	48.910	51.440	48.910	49.900	46.648	3,834,900
2021-12-28	48.990	49.590	48.280	49.200	45.994	4,116,060
2021-12-27	48.010	49.540	47.760	48.580	45.414	3,282,600
2021-12-24	50.900	51.080	48.200	48.550	45.386	5,156,768
2021-12-23	50.140	51.780	49.920	51.110	47.779	4,174,493
2021-12-22	51.290	52.250	50.500	51.400	48.050	4,122,872
2021-12-21	52.580	53.020	51.000	51.160	47.826	3,521,026
2021-12-20	53.830	54.490	52.000	52.600	49.172	4,384,841
2021-12-17	54.350	55.560	53.600	54.240	50.705	9,056,008
2021-12-16	52.530	57.500	52.010	55.450	51.836	11,300,975
2021-12-15	50.740	52.400	50.010	51.950	48.564	5,378,464
2021-12-14	48.000	51.500	47.800	50.560	47.265	6,476,005
2021-12-13	48.660	49.430	47.600	48.010	44.881	2,667,215
2021-12-10	48.000	48.900	47.800	48.470	45.311	3,658,485
2021-12-09	48.020	48.840	47.390	48.370	45.218	4,343,901
2021-12-08	46.940	47.920	46.500	47.710	44.601	5,418,815
2021-12-07	48.390	48.400	46.720	46.980	43.918	5,014,179
2021-12-06	49.640	50.350	47.000	47.710	44.601	6,325,787
2021-12-03	49.110	50.180	48.770	49.600	46.368	2,874,281
2021-12-02	49.900	50.510	49.070	49.540	46.312	4,150,141
2021-12-01	50.900	51.660	49.090	49.390	46.171	5,962,026
2021-11-30	50.210	51.700	48.710	51.420	48.069	6,318,403
2021-11-29	48.970	52.600	48.970	50.210	46.938	6,593,293
2021-11-26	49.990	50.350	49.150	49.920	46.667	3,502,400
2021-11-25	50.990	51.520	48.550	49.910	46.657	6,214,154
2021-11-24	51.020	53.400	50.610	50.700	47.396	5,532,522
2021-11-23	52.220	52.500	49.980	50.110	46.844	6,779,240
2021-11-22	51.810	52.660	50.870	52.230	48.826	4,264,117
2021-11-19	52.690	53.270	51.000	51.720	48.349	5,103,781
2021-11-18	54.250	56.500	51.970	52.720	49.284	7,178,783
2021-11-17	54.200	56.150	53.130	54.800	51.229	5,778,366
2021-11-16	50.210	54.490	49.500	53.510	50.023	6,079,351
2021-11-15	50.950	51.150	49.500	50.320	47.041	4,463,969
2021-11-12	47.910	50.500	47.140	50.020	46.760	5,131,611
2021-11-11	46.130	48.010	45.000	47.910	44.788	4,743,851
2021-11-10	47.490	49.800	45.380	46.050	43.049	8,605,846
2021-11-09	44.010	47.960	44.010	47.480	44.386	5,891,164
2021-11-08	46.010	46.010	43.800	44.850	41.927	6,557,155
2021-11-05	45.000	46.400	44.800	45.900	42.909	5,253,759

← NewerPage 20 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.