Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.780	14.980	14.700	14.780	14.609	8,380,230
2025-10-20	14.500	14.750	14.450	14.740	14.570	8,086,953
2025-10-17	14.800	14.830	14.310	14.410	14.243	8,933,600
2025-10-16	14.730	14.950	14.660	14.810	14.639	8,448,271
2025-10-15	14.360	14.850	14.270	14.790	14.619	11,077,190
2025-10-14	14.500	14.700	14.300	14.370	14.204	8,055,077
2025-10-13	14.380	14.620	14.190	14.500	14.332	9,298,900
2025-10-10	14.460	14.900	14.460	14.740	14.570	11,704,315
2025-10-09	14.250	14.790	14.160	14.610	14.441	12,105,600
2025-09-30	14.070	14.330	14.060	14.250	14.085	5,906,663
2025-09-29	14.380	14.450	14.020	14.060	13.897	9,119,621
2025-09-26	14.500	14.650	14.160	14.390	14.224	12,286,200
2025-09-25	14.180	14.990	14.090	14.530	14.362	17,690,713
2025-09-24	13.870	14.200	13.810	14.180	13.986	6,559,672
2025-09-23	14.100	14.150	13.580	13.870	13.681	8,775,479
2025-09-22	14.180	14.390	14.010	14.110	13.917	6,562,105
2025-09-19	14.570	14.750	14.130	14.170	13.977	11,463,911
2025-09-18	14.450	14.950	14.380	14.560	14.361	18,067,513
2025-09-17	14.560	14.560	14.360	14.420	14.223	5,815,415
2025-09-16	14.410	14.790	14.150	14.570	14.371	9,626,580
2025-09-15	14.310	14.390	14.230	14.260	14.065	5,199,400
2025-09-12	14.500	14.560	14.280	14.320	14.124	7,610,745
2025-09-11	14.300	14.540	14.040	14.500	14.302	8,357,300
2025-09-10	14.320	14.530	14.270	14.380	14.184	6,769,100
2025-09-09	14.640	14.700	14.260	14.330	14.134	11,697,564
2025-09-08	14.160	14.790	14.160	14.680	14.480	14,420,100
2025-09-05	13.900	14.210	13.810	14.190	13.996	9,240,651
2025-09-04	14.030	14.250	13.700	13.880	13.690	11,241,944
2025-09-03	14.170	14.330	13.960	14.030	13.838	8,553,800
2025-09-02	14.600	14.600	14.030	14.170	13.977	10,009,700
2025-09-01	14.350	14.630	14.350	14.560	14.361	9,101,802
2025-08-29	14.360	14.480	14.300	14.440	14.243	10,382,526
2025-08-28	14.610	14.710	13.970	14.450	14.253	21,548,670
2025-08-27	15.000	15.200	14.590	14.600	14.401	17,211,700
2025-08-26	15.290	15.290	14.940	14.970	14.766	14,703,598
2025-08-25	15.350	15.590	15.190	15.290	15.081	16,278,405
2025-08-22	15.580	15.680	15.230	15.390	15.180	19,565,387
2025-08-21	15.160	16.000	15.010	15.730	15.515	29,779,737
2025-08-20	15.130	15.240	14.870	15.140	14.933	9,472,702
2025-08-19	15.270	15.440	15.120	15.180	14.973	11,110,600
2025-08-18	15.200	15.380	15.090	15.270	15.062	11,886,000
2025-08-15	14.780	15.250	14.710	15.130	14.923	11,980,302
2025-08-14	15.200	15.230	14.650	14.750	14.549	11,929,204
2025-08-13	15.310	15.360	15.060	15.180	14.973	10,791,659
2025-08-12	15.110	15.450	14.980	15.310	15.101	15,314,112
2025-08-11	14.750	15.290	14.730	15.130	14.923	13,429,153
2025-08-08	14.880	15.270	14.650	14.820	14.618	13,246,077
2025-08-07	14.730	15.240	14.660	14.910	14.706	14,595,588
2025-08-06	14.980	15.070	14.620	14.740	14.539	16,985,960
2025-08-05	15.220	15.580	14.920	15.030	14.825	15,519,847
2025-08-04	15.220	15.480	14.810	15.330	15.121	18,885,411
2025-08-01	15.350	15.700	15.000	15.460	15.249	23,258,437
2025-07-31	14.720	15.850	14.720	15.330	15.121	36,687,686
2025-07-30	15.070	15.340	14.650	14.830	14.628	24,492,051
2025-07-29	14.160	15.520	13.970	15.170	14.963	34,038,026
2025-07-28	14.200	14.290	14.030	14.070	13.878	11,257,455
2025-07-25	14.080	14.740	13.910	14.250	14.055	20,834,219
2025-07-24	13.690	14.040	13.600	13.960	13.769	14,070,481
2025-07-23	13.610	13.890	13.530	13.600	13.414	9,652,352
2025-07-22	13.620	13.730	13.530	13.610	13.424	7,117,700

← NewerPage 5 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.