Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.660	11.860	11.540	11.730	11.496	6,171,200
2025-04-21	11.550	11.690	11.400	11.660	11.427	3,489,700
2025-04-18	11.610	11.710	11.440	11.540	11.310	3,859,600
2025-04-17	11.540	11.760	11.530	11.630	11.398	3,502,302
2025-04-16	11.700	11.910	11.460	11.610	11.378	5,877,264
2025-04-15	11.770	12.130	11.600	11.810	11.574	8,577,328
2025-04-14	11.930	11.990	11.650	11.690	11.457	5,514,867
2025-04-11	11.490	11.870	11.460	11.710	11.476	6,484,470
2025-04-10	11.830	12.040	11.590	11.690	11.457	9,185,510
2025-04-09	11.230	11.680	10.600	11.570	11.339	9,897,009
2025-04-08	10.920	11.880	10.920	11.460	11.231	13,157,170
2025-04-07	12.580	12.860	10.670	10.880	10.663	16,057,874
2025-04-03	13.200	13.630	13.200	13.340	13.074	6,509,000
2025-04-02	13.210	13.450	13.130	13.370	13.103	5,829,236
2025-04-01	12.910	13.400	12.900	13.260	12.996	8,178,100
2025-03-31	13.150	13.250	12.800	12.900	12.643	6,142,702
2025-03-28	13.270	13.500	13.180	13.200	12.937	4,707,913
2025-03-27	13.100	13.350	12.850	13.320	13.054	5,496,413
2025-03-26	13.010	13.230	12.960	13.130	12.868	4,497,012
2025-03-25	13.090	13.130	12.880	13.030	12.770	4,353,010
2025-03-24	13.200	13.340	12.880	13.100	12.839	6,122,890
2025-03-21	13.470	13.560	13.220	13.240	12.976	5,462,309
2025-03-20	13.590	13.680	13.440	13.450	13.182	4,968,800
2025-03-19	13.710	13.780	13.550	13.620	13.348	5,199,423
2025-03-18	13.830	13.940	13.670	13.750	13.476	5,862,200
2025-03-17	14.060	14.090	13.730	13.730	13.456	5,959,168
2025-03-14	13.620	13.920	13.420	13.890	13.613	9,436,423
2025-03-13	13.770	13.790	13.450	13.570	13.299	5,913,248
2025-03-12	13.860	13.940	13.660	13.730	13.456	7,445,706
2025-03-11	13.650	14.000	13.550	13.820	13.544	6,365,384
2025-03-10	14.200	14.240	13.790	13.820	13.544	9,135,900
2025-03-07	13.850	14.000	13.660	13.760	13.486	6,849,165
2025-03-06	13.600	13.950	13.560	13.880	13.603	9,225,741
2025-03-05	13.550	13.610	13.270	13.600	13.329	7,372,839
2025-03-04	13.260	13.640	13.200	13.540	13.270	5,708,573
2025-03-03	13.100	13.540	13.060	13.340	13.074	6,777,462
2025-02-28	13.600	13.690	13.020	13.080	12.819	8,267,450
2025-02-27	13.700	13.790	13.420	13.650	13.378	6,671,387
2025-02-26	13.750	13.820	13.580	13.710	13.437	7,119,700
2025-02-25	13.640	13.840	13.570	13.680	13.407	5,873,872
2025-02-24	13.850	14.030	13.690	13.830	13.554	8,128,300
2025-02-21	14.000	14.150	13.760	13.850	13.574	9,979,300
2025-02-20	13.770	14.100	13.660	13.940	13.662	10,103,400
2025-02-19	13.550	13.800	13.420	13.750	13.476	6,789,100
2025-02-18	13.930	13.930	13.450	13.550	13.280	10,096,268
2025-02-17	14.000	14.290	13.800	13.950	13.672	15,559,634
2025-02-14	13.130	14.050	13.110	13.820	13.544	16,295,300
2025-02-13	13.370	13.370	13.160	13.180	12.917	6,220,100
2025-02-12	13.280	13.400	13.210	13.370	13.103	6,121,400
2025-02-11	13.490	13.550	13.170	13.300	13.035	6,882,500
2025-02-10	13.240	13.560	13.120	13.480	13.211	9,436,200
2025-02-07	13.040	13.310	13.000	13.220	12.956	9,656,002
2025-02-06	12.820	13.050	12.700	13.040	12.780	6,912,400
2025-02-05	12.550	12.910	12.510	12.890	12.633	6,905,867
2025-01-27	12.650	12.770	12.430	12.510	12.261	4,484,867
2025-01-24	12.360	12.650	12.360	12.570	12.319	4,502,800
2025-01-23	12.520	12.730	12.400	12.400	12.153	5,418,733
2025-01-22	12.450	12.480	12.250	12.410	12.163	3,339,500
2025-01-21	12.510	12.550	12.300	12.450	12.202	3,462,167
2025-01-20	12.570	12.680	12.440	12.470	12.221	4,685,868

← NewerPage 7 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.