Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.850	14.880	14.680	14.730	14.560	4,157,800
2026-04-17	14.940	14.990	14.720	14.850	14.678	4,441,238
2026-04-16	14.870	15.060	14.760	14.990	14.817	4,997,603
2026-04-15	15.120	15.150	14.790	14.880	14.708	5,674,803
2026-04-14	14.780	15.120	14.610	14.980	14.807	9,282,128
2026-04-13	14.720	14.780	14.520	14.580	14.411	4,918,367
2026-04-10	14.720	15.030	14.640	14.790	14.619	5,822,900
2026-04-09	14.810	14.960	14.580	14.610	14.441	5,817,678
2026-04-08	14.750	15.000	14.740	14.930	14.757	7,046,865
2026-04-07	14.330	14.600	14.200	14.430	14.263	4,369,800
2026-04-03	14.660	14.660	14.270	14.270	14.105	5,022,668
2026-04-02	14.850	14.900	14.500	14.690	14.520	7,355,600
2026-04-01	14.520	14.960	14.310	14.910	14.738	7,568,400
2026-03-31	14.500	14.720	14.260	14.280	14.115	5,615,587
2026-03-30	14.300	14.530	14.200	14.390	14.224	6,531,800
2026-03-27	13.870	14.540	13.800	14.460	14.293	8,284,447
2026-03-26	14.020	14.240	13.900	14.010	13.848	6,418,800
2026-03-25	14.060	14.180	13.900	14.020	13.858	6,710,200
2026-03-24	13.820	13.970	13.600	13.940	13.779	7,915,312
2026-03-23	14.390	14.390	13.480	13.620	13.463	12,332,496
2026-03-20	15.090	15.240	14.560	14.560	14.392	8,623,500
2026-03-19	16.000	16.030	15.000	15.080	14.906	15,060,324
2026-03-18	15.920	16.350	15.780	16.150	15.963	10,420,989
2026-03-17	15.750	16.390	15.740	15.800	15.617	11,841,759
2026-03-16	15.470	15.790	15.370	15.700	15.518	7,925,094
2026-03-13	15.630	15.680	15.420	15.430	15.252	6,762,755
2026-03-12	15.800	15.800	15.450	15.570	15.390	7,341,575
2026-03-11	15.920	16.030	15.710	15.740	15.558	7,972,800
2026-03-10	15.960	16.000	15.620	15.870	15.687	8,190,905
2026-03-09	16.290	16.300	15.400	15.750	15.568	13,486,300
2026-03-06	16.410	16.710	16.410	16.480	16.289	6,374,962
2026-03-05	16.980	17.050	16.390	16.510	16.319	9,948,413
2026-03-04	16.530	17.050	16.410	16.680	16.487	9,068,300
2026-03-03	17.350	17.580	16.560	16.700	16.507	12,611,200
2026-03-02	17.500	17.780	17.200	17.410	17.209	13,232,365
2026-02-27	17.450	17.840	17.420	17.810	17.604	9,711,091
2026-02-26	17.430	17.680	17.170	17.550	17.347	11,729,442
2026-02-25	16.980	17.800	16.850	17.460	17.258	14,905,026
2026-02-24	16.920	17.120	16.650	16.900	16.705	8,284,641
2026-02-13	16.970	17.180	16.700	16.720	16.527	8,210,311
2026-02-12	16.260	17.210	16.260	16.930	16.734	17,008,792
2026-02-11	16.260	16.410	16.200	16.350	16.161	7,233,806
2026-02-10	16.300	16.350	16.080	16.250	16.062	5,312,369
2026-02-09	16.240	16.350	16.120	16.260	16.072	6,325,292
2026-02-06	16.130	16.290	15.900	16.090	15.904	7,966,055
2026-02-05	16.200	16.380	16.060	16.080	15.894	5,956,832
2026-02-04	16.290	16.320	16.090	16.300	16.112	6,995,436
2026-02-03	16.220	16.400	16.170	16.320	16.131	7,002,500
2026-02-02	16.430	16.500	16.010	16.110	15.924	8,179,261
2026-01-30	16.590	16.740	16.100	16.460	16.270	9,506,044
2026-01-29	16.710	17.060	16.400	16.690	16.497	9,538,700
2026-01-28	17.390	17.440	16.730	16.800	16.606	11,852,641
2026-01-27	17.520	17.660	16.930	17.450	17.248	11,722,087
2026-01-26	17.910	18.390	17.570	17.600	17.396	15,712,787
2026-01-23	17.250	17.850	17.250	17.810	17.604	10,706,524
2026-01-22	17.260	17.600	17.170	17.350	17.149	9,887,500
2026-01-21	17.190	17.650	17.050	17.280	17.080	10,921,732
2026-01-20	17.350	17.550	17.010	17.270	17.070	13,723,521
2026-01-19	17.850	17.890	17.220	17.250	17.051	26,344,734
2026-01-16	18.630	20.370	17.730	17.760	17.555	44,133,847

← NewerPage 3 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.