Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.710	18.250	17.690	18.170	17.960	15,362,206
2026-01-14	17.750	18.560	17.640	17.980	17.772	27,329,194
2026-01-13	17.930	18.500	17.590	17.780	17.574	27,264,646
2026-01-12	17.300	18.080	17.100	17.980	17.772	21,660,265
2026-01-09	16.990	17.370	16.840	17.290	17.090	16,946,840
2026-01-08	16.680	17.150	16.580	17.030	16.833	13,072,491
2026-01-07	16.600	16.900	16.460	16.680	16.487	12,529,925
2026-01-06	16.610	16.850	16.340	16.710	16.517	13,136,739
2026-01-05	15.880	16.650	15.860	16.640	16.448	15,443,988
2025-12-31	15.780	15.880	15.600	15.700	15.518	5,352,900
2025-12-30	15.860	15.970	15.780	15.780	15.598	4,619,280
2025-12-29	15.890	16.070	15.740	15.930	15.746	6,298,415
2025-12-26	16.110	16.160	15.790	15.940	15.756	8,166,609
2025-12-25	15.500	16.200	15.450	16.150	15.963	11,520,244
2025-12-24	15.430	15.570	15.330	15.520	15.341	4,642,241
2025-12-23	15.520	15.740	15.440	15.500	15.321	6,113,680
2025-12-22	15.380	15.710	15.280	15.640	15.459	7,681,044
2025-12-19	15.240	15.460	15.240	15.370	15.192	5,646,016
2025-12-18	15.100	15.390	15.020	15.230	15.054	4,798,200
2025-12-17	15.040	15.170	14.900	15.120	14.945	4,877,490
2025-12-16	15.350	15.430	15.010	15.040	14.866	6,317,470
2025-12-15	15.320	15.400	15.170	15.330	15.153	5,033,100
2025-12-12	15.350	15.410	15.180	15.280	15.103	6,227,800
2025-12-11	15.510	15.570	15.310	15.310	15.133	5,675,911
2025-12-10	15.450	15.590	15.350	15.500	15.321	6,221,300
2025-12-09	15.620	15.730	15.450	15.460	15.281	5,994,700
2025-12-08	15.660	15.850	15.580	15.690	15.509	5,922,200
2025-12-05	15.390	15.660	15.230	15.620	15.439	6,739,946
2025-12-04	15.500	15.590	15.270	15.390	15.212	7,123,600
2025-12-03	15.570	15.680	15.440	15.600	15.420	6,538,297
2025-12-02	15.860	15.880	15.510	15.580	15.400	7,563,100
2025-12-01	16.070	16.110	15.800	15.820	15.637	8,165,616
2025-11-28	15.920	16.040	15.660	15.920	15.736	7,935,400
2025-11-27	16.130	16.130	15.830	15.880	15.696	10,718,098
2025-11-26	15.900	16.680	15.790	16.130	15.943	19,744,000
2025-11-25	15.850	16.100	15.750	15.760	15.578	9,126,276
2025-11-24	15.740	15.920	15.650	15.700	15.518	8,798,881
2025-11-21	16.250	16.520	15.700	15.730	15.548	14,178,363
2025-11-20	16.850	16.970	16.360	16.410	16.220	14,906,372
2025-11-19	17.730	17.840	16.680	16.890	16.695	19,685,480
2025-11-18	17.720	18.020	17.450	17.620	17.416	14,663,148
2025-11-17	18.300	18.430	17.780	17.860	17.653	24,287,316
2025-11-14	17.030	19.080	16.940	18.200	17.990	39,849,324
2025-11-13	16.880	17.170	16.580	17.020	16.823	12,578,001
2025-11-12	16.780	16.900	16.650	16.720	16.527	10,113,300
2025-11-11	16.900	16.900	16.610	16.660	16.467	11,958,596
2025-11-10	17.100	17.250	16.710	16.990	16.794	13,735,938
2025-11-07	17.100	17.100	16.850	16.960	16.764	10,810,754
2025-11-06	16.910	17.280	16.790	17.090	16.892	14,811,550
2025-11-05	16.880	17.170	16.770	16.940	16.744	17,817,806
2025-11-04	17.500	17.640	16.940	17.070	16.873	30,688,991
2025-11-03	17.150	17.990	16.830	17.990	17.782	42,618,033
2025-10-31	16.820	17.200	16.700	16.960	16.764	21,953,728
2025-10-30	16.840	17.180	16.700	16.840	16.645	28,140,451
2025-10-29	16.440	17.700	16.210	17.150	16.952	56,783,467
2025-10-28	15.200	16.660	15.200	16.180	15.993	47,635,421
2025-10-27	14.960	15.230	14.800	14.860	14.688	9,651,890
2025-10-24	14.800	14.970	14.720	14.900	14.728	6,596,802
2025-10-23	14.880	14.970	14.650	14.810	14.639	6,027,635
2025-10-22	14.740	14.950	14.650	14.940	14.767	8,641,800

← NewerPage 4 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.