Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.580	13.670	13.490	13.610	13.424	7,060,200
2025-07-18	13.660	13.660	13.430	13.550	13.365	7,181,978
2025-07-17	13.320	13.690	13.280	13.640	13.454	12,737,300
2025-07-16	13.160	13.370	13.130	13.340	13.158	6,386,592
2025-07-15	13.300	13.330	13.040	13.200	13.020	7,398,992
2025-07-14	13.320	13.450	13.220	13.320	13.138	7,101,600
2025-07-11	13.140	13.330	13.060	13.270	13.089	8,878,865
2025-07-10	13.140	13.330	13.050	13.130	12.951	8,308,999
2025-07-09	13.080	13.400	13.030	13.140	12.961	9,632,694
2025-07-08	13.080	13.230	13.000	13.100	12.921	6,799,400
2025-07-07	13.130	13.430	13.040	13.080	12.901	7,514,900
2025-07-04	13.280	13.340	13.000	13.070	12.892	7,134,639
2025-07-03	13.220	13.280	13.100	13.180	13.000	6,575,664
2025-07-02	13.260	13.270	13.050	13.210	13.030	7,936,161
2025-07-01	13.290	13.370	13.140	13.270	13.089	9,098,917
2025-06-30	12.780	13.310	12.680	13.290	13.109	15,026,959
2025-06-27	12.800	12.920	12.780	12.790	12.615	6,634,378
2025-06-26	12.880	13.020	12.780	12.810	12.635	9,363,081
2025-06-25	13.080	13.110	12.770	12.930	12.753	11,047,511
2025-06-24	12.850	13.050	12.710	12.950	12.773	13,643,898
2025-06-23	12.770	13.080	12.690	12.930	12.753	18,052,969
2025-06-20	12.430	13.110	12.300	12.770	12.596	20,131,648
2025-06-19	12.850	12.860	12.370	12.450	12.280	12,184,500
2025-06-18	12.940	13.290	12.740	12.840	12.665	19,581,295
2025-06-17	12.250	13.730	12.220	13.110	12.931	30,946,266
2025-06-16	12.020	12.140	12.000	12.110	11.945	4,202,800
2025-06-13	12.300	12.420	11.980	12.010	11.846	5,304,300
2025-06-12	12.240	12.340	12.180	12.310	12.142	4,092,300
2025-06-11	12.330	12.470	12.270	12.270	12.102	4,224,455
2025-06-10	12.330	12.550	12.200	12.320	12.152	7,431,208
2025-06-09	12.000	12.480	11.960	12.380	12.211	9,114,500
2025-06-06	11.970	12.020	11.850	11.940	11.777	3,443,958
2025-06-05	12.150	12.180	11.940	11.990	11.826	5,110,400
2025-06-04	12.010	12.270	11.940	12.130	11.964	5,885,027
2025-06-03	11.700	12.070	11.700	12.020	11.856	5,698,843
2025-05-30	11.870	11.930	11.750	11.800	11.639	3,369,007
2025-05-29	11.650	11.980	11.600	11.920	11.682	4,735,700
2025-05-28	11.690	11.760	11.570	11.610	11.378	2,808,179
2025-05-27	11.650	11.760	11.480	11.720	11.486	3,553,700
2025-05-26	11.850	11.850	11.530	11.650	11.418	4,689,174
2025-05-23	12.020	12.080	11.800	11.820	11.584	5,077,100
2025-05-22	11.960	12.090	11.750	11.780	11.545	4,417,700
2025-05-21	12.060	12.130	12.000	12.030	11.790	3,291,300
2025-05-20	11.950	12.170	11.950	12.100	11.859	4,905,798
2025-05-19	12.100	12.130	11.870	11.980	11.741	4,529,400
2025-05-16	12.040	12.170	12.010	12.110	11.869	4,585,264
2025-05-15	12.090	12.320	12.030	12.040	11.800	4,673,923
2025-05-14	12.220	12.260	12.020	12.100	11.859	4,330,100
2025-05-13	12.190	12.250	12.090	12.230	11.986	4,928,800
2025-05-12	12.020	12.140	12.010	12.090	11.849	3,326,700
2025-05-09	12.150	12.200	11.960	11.970	11.731	3,362,800
2025-05-08	12.000	12.210	12.000	12.150	11.908	4,753,900
2025-05-07	12.240	12.450	11.990	12.050	11.810	5,543,900
2025-05-06	11.840	12.120	11.790	12.120	11.878	6,043,230
2025-04-30	11.700	11.880	11.660	11.750	11.516	3,539,675
2025-04-29	11.570	11.740	11.520	11.690	11.457	3,296,515
2025-04-28	11.510	11.580	11.310	11.570	11.339	4,823,135
2025-04-25	11.910	11.940	11.580	11.610	11.378	6,065,093
2025-04-24	11.810	11.930	11.710	11.810	11.574	5,089,749
2025-04-23	11.760	11.900	11.660	11.800	11.565	4,591,800

← NewerPage 6 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.