Shanghai Tofflon Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.750	13.030	12.660	12.790	12.535	13,364,309
2024-10-23	12.750	12.900	12.610	12.760	12.506	11,903,433
2024-10-22	12.700	12.810	12.520	12.790	12.535	11,434,331
2024-10-21	12.650	12.900	12.250	12.720	12.466	17,288,078
2024-10-18	11.730	12.690	11.730	12.330	12.084	16,872,748
2024-10-17	12.050	12.260	11.760	11.790	11.555	9,885,800
2024-10-16	12.120	12.250	11.830	12.000	11.761	8,849,400
2024-10-15	12.320	12.460	12.000	12.010	11.771	12,432,536
2024-10-14	12.170	12.500	11.920	12.430	12.182	13,863,000
2024-10-11	12.880	12.930	12.010	12.180	11.937	11,680,348
2024-10-10	13.220	13.720	12.800	12.890	12.633	16,445,143
2024-10-09	14.500	14.500	12.920	12.940	12.682	26,464,664
2024-10-08	16.200	16.200	13.980	14.820	14.524	42,260,661
2024-09-30	12.490	13.840	12.380	13.560	13.290	26,965,035
2024-09-27	11.300	12.100	11.200	11.800	11.565	15,252,410
2024-09-26	10.400	11.020	10.340	11.020	10.800	8,868,891
2024-09-25	10.350	10.650	10.300	10.430	10.222	8,541,000
2024-09-24	9.680	10.250	9.640	10.230	10.026	8,625,944
2024-09-23	9.790	9.890	9.640	9.650	9.458	3,653,291
2024-09-20	9.990	9.990	9.670	9.780	9.585	4,603,076
2024-09-19	9.900	10.100	9.680	9.980	9.781	4,574,502
2024-09-18	9.860	9.930	9.600	9.730	9.536	3,013,500
2024-09-13	10.150	10.190	9.810	9.840	9.644	3,790,300
2024-09-12	10.080	10.350	10.080	10.130	9.928	4,294,500
2024-09-11	10.120	10.270	10.020	10.080	9.879	3,932,800
2024-09-10	10.230	10.290	9.910	10.120	9.918	4,092,700
2024-09-09	10.150	10.390	10.100	10.180	9.977	4,441,300
2024-09-06	10.460	10.520	10.120	10.120	9.918	3,796,181
2024-09-05	10.260	10.550	10.220	10.470	10.261	4,830,342
2024-09-04	10.140	10.390	10.100	10.210	10.006	3,032,200
2024-09-03	10.210	10.340	10.050	10.180	9.977	3,723,100
2024-09-02	10.710	10.730	10.150	10.150	9.948	5,231,600
2024-08-30	10.550	10.900	10.370	10.690	10.477	5,665,500
2024-08-29	10.160	10.610	10.110	10.560	10.349	3,837,500
2024-08-28	10.210	10.300	10.000	10.210	10.006	2,949,000
2024-08-27	10.250	10.370	10.150	10.210	10.006	3,201,700
2024-08-26	10.200	10.440	10.140	10.270	10.065	2,818,200
2024-08-23	10.270	10.350	10.100	10.160	9.957	3,160,700
2024-08-22	10.570	10.760	10.270	10.290	10.085	3,340,400
2024-08-21	10.690	10.790	10.400	10.500	10.291	3,708,100
2024-08-20	11.000	11.020	10.660	10.710	10.496	3,822,500
2024-08-19	11.200	11.260	10.990	11.010	10.790	3,484,300
2024-08-16	11.200	11.220	10.980	11.140	10.918	3,571,300
2024-08-15	11.210	11.360	11.000	11.200	10.977	3,760,400
2024-08-14	11.360	11.370	11.070	11.180	10.957	3,250,300
2024-08-13	11.410	11.410	11.160	11.350	11.124	3,471,000
2024-08-12	11.290	11.570	11.240	11.430	11.202	4,269,491
2024-08-09	11.630	11.760	11.230	11.270	11.045	6,149,900
2024-08-08	11.460	11.820	11.460	11.610	11.378	5,271,248
2024-08-07	11.610	11.650	11.380	11.540	11.310	3,765,748
2024-08-06	11.370	11.630	11.320	11.610	11.378	5,170,576
2024-08-05	11.400	11.650	11.190	11.200	10.977	5,137,400
2024-08-02	11.400	11.750	11.380	11.460	11.231	5,670,600
2024-08-01	11.600	11.770	11.430	11.480	11.251	5,380,259
2024-07-31	10.920	11.660	10.880	11.570	11.339	9,510,700
2024-07-30	10.790	10.980	10.760	10.910	10.692	2,561,200
2024-07-29	11.010	11.040	10.750	10.780	10.565	3,233,192
2024-07-26	10.700	10.970	10.700	10.940	10.722	3,375,900
2024-07-25	10.470	10.810	10.430	10.680	10.467	3,102,259
2024-07-24	10.710	10.730	10.460	10.510	10.300	4,806,125

← NewerPage 9 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.