Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.480	12.570	12.300	12.510	12.261	3,893,968
2025-01-16	12.610	12.860	12.430	12.460	12.212	5,312,400
2025-01-15	12.730	12.730	12.450	12.570	12.319	4,791,403
2025-01-14	12.250	12.660	12.250	12.660	12.408	6,745,400
2025-01-13	12.020	12.230	11.810	12.220	11.976	5,028,205
2025-01-10	12.340	12.500	12.080	12.080	11.839	4,797,800
2025-01-09	12.290	12.560	12.190	12.340	12.094	5,074,302
2025-01-08	12.580	12.580	12.050	12.380	12.133	7,314,946
2025-01-07	12.600	12.650	12.370	12.580	12.329	5,608,500
2025-01-06	12.390	12.780	12.310	12.640	12.388	7,101,016
2025-01-03	12.790	12.830	12.310	12.390	12.143	7,759,708
2025-01-02	13.300	13.370	12.600	12.750	12.496	9,379,100
2024-12-31	13.830	13.880	13.240	13.280	13.015	8,860,633
2024-12-30	13.810	13.980	13.600	13.830	13.554	5,454,600
2024-12-27	14.000	14.070	13.780	13.830	13.554	7,389,200
2024-12-26	13.880	14.150	13.810	14.010	13.731	7,917,900
2024-12-25	14.150	14.350	13.820	13.940	13.662	8,239,952
2024-12-24	13.900	14.140	13.760	13.950	13.672	6,828,509
2024-12-23	14.560	14.560	13.780	13.830	13.554	10,239,473
2024-12-20	14.270	14.510	13.910	14.490	14.201	11,336,900
2024-12-19	14.160	14.700	14.080	14.250	13.966	12,240,034
2024-12-18	14.000	14.630	13.820	14.350	14.064	12,080,333
2024-12-17	14.300	14.380	13.860	13.920	13.642	9,170,732
2024-12-16	14.360	14.570	14.200	14.380	14.093	10,134,300
2024-12-13	14.940	14.940	14.380	14.440	14.152	16,899,332
2024-12-12	15.250	15.480	14.910	15.080	14.779	18,533,872
2024-12-11	15.120	15.700	15.000	15.390	15.083	22,359,064
2024-12-10	15.270	15.710	14.980	15.070	14.769	27,439,112
2024-12-09	14.650	15.260	14.500	14.930	14.632	21,371,004
2024-12-06	14.570	14.860	14.300	14.620	14.328	15,559,994
2024-12-05	14.500	14.800	14.390	14.640	14.348	13,414,136
2024-12-04	14.700	14.940	14.380	14.570	14.279	18,857,338
2024-12-03	15.180	15.280	14.680	14.870	14.573	29,750,752
2024-12-02	14.650	16.150	14.250	15.470	15.161	47,654,291
2024-11-29	13.730	14.960	13.730	14.650	14.358	43,548,220
2024-11-28	12.830	15.000	12.740	13.890	13.613	37,703,254
2024-11-27	12.540	12.850	12.240	12.840	12.584	8,030,700
2024-11-26	12.710	12.920	12.520	12.610	12.359	6,196,400
2024-11-25	12.600	12.790	12.470	12.700	12.447	7,352,285
2024-11-22	13.240	13.240	12.540	12.550	12.300	11,072,950
2024-11-21	13.360	13.510	13.100	13.270	13.005	8,430,270
2024-11-20	13.190	13.430	13.110	13.420	13.152	8,950,300
2024-11-19	12.950	13.160	12.770	13.150	12.888	7,864,799
2024-11-18	13.160	13.270	12.790	12.870	12.613	8,809,950
2024-11-15	13.400	13.550	13.150	13.170	12.907	9,587,244
2024-11-14	13.950	13.990	13.450	13.460	13.192	9,940,909
2024-11-13	14.000	14.370	13.760	13.970	13.691	13,623,612
2024-11-12	14.200	14.610	13.920	14.100	13.819	19,638,302
2024-11-11	13.610	14.150	13.610	14.130	13.848	16,300,300
2024-11-08	13.710	14.070	13.580	13.680	13.407	18,852,564
2024-11-07	12.950	13.530	12.900	13.530	13.260	15,527,386
2024-11-06	13.200	13.310	12.910	13.020	12.760	14,437,724
2024-11-05	12.760	13.170	12.500	13.120	12.858	15,580,879
2024-11-04	12.410	12.680	12.400	12.670	12.417	5,815,480
2024-11-01	12.720	12.790	12.360	12.410	12.163	10,014,122
2024-10-31	12.930	12.960	12.650	12.800	12.545	11,573,108
2024-10-30	12.880	13.080	12.640	12.800	12.545	9,945,300
2024-10-29	13.430	13.600	12.910	12.960	12.702	15,773,395
2024-10-28	13.430	13.520	13.180	13.480	13.211	12,715,648
2024-10-25	12.740	13.530	12.740	13.480	13.211	20,293,904

← NewerPage 8 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.