Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.400	27.570	26.330	26.660	26.660	6,629,080
2026-10-20	26.560	27.720	26.000	27.190	27.190	7,694,000
2026-10-19	26.190	27.180	25.000	26.850	26.850	10,749,780
2026-10-16	28.000	28.000	26.170	26.470	26.470	8,422,100
2026-10-15	27.700	27.700	26.020	26.580	26.580	12,826,100
2026-10-14	28.240	30.140	28.130	28.390	28.390	12,216,658
2026-10-13	26.450	28.950	25.620	28.200	28.200	13,803,417
2026-10-12	28.690	28.750	26.500	27.000	27.000	12,336,411
2026-10-09	31.610	31.820	27.130	28.900	28.900	20,698,195
2026-10-08	35.310	35.310	31.660	32.170	32.170	11,550,210
2026-09-30	35.800	35.910	34.550	35.160	35.160	7,382,900
2026-09-29	34.500	37.320	34.470	35.590	35.590	10,981,500
2026-09-28	38.320	38.320	34.010	34.690	34.690	10,781,393
2026-09-24	36.620	39.400	36.400	38.320	38.320	15,292,277
2026-09-23	36.590	39.110	36.590	37.120	37.120	16,993,713
2026-09-22	36.880	38.080	36.500	36.590	36.590	11,712,650
2026-09-21	38.800	39.000	36.050	36.900	36.900	13,579,169
2026-09-18	36.980	38.800	36.010	38.060	38.060	20,487,557
2026-09-17	34.900	36.680	34.360	36.250	36.250	11,589,525
2026-09-16	33.160	35.100	32.830	34.960	34.960	7,157,700
2026-09-15	33.830	34.450	33.010	33.150	33.150	6,488,500
2026-09-14	31.900	34.400	31.000	34.100	34.100	9,104,440
2026-09-11	34.050	34.220	30.930	32.140	32.140	11,460,640
2026-09-10	34.310	35.380	33.400	34.620	34.620	8,406,740
2026-09-09	32.960	35.280	32.960	34.590	34.590	9,900,200
2026-09-08	31.800	33.770	31.550	33.560	33.560	14,465,680
2026-09-07	33.670	35.080	31.690	32.290	32.290	19,142,703
2026-09-04	35.220	35.350	32.910	33.270	33.270	10,346,600
2026-09-03	35.500	35.980	33.330	35.050	35.050	12,642,510
2026-09-02	33.900	34.200	32.810	33.870	33.870	9,103,140
2026-09-01	34.420	34.810	32.960	33.920	33.920	12,342,950
2026-08-31	31.180	34.880	30.840	34.600	34.600	18,028,096
2026-08-28	31.600	34.900	30.620	31.700	31.700	20,426,801
2026-08-27	30.890	32.700	30.610	32.230	32.230	11,832,900
2026-08-26	31.170	31.550	30.000	31.220	31.220	9,497,125
2026-08-25	29.760	31.720	29.020	31.480	31.480	11,636,500
2026-08-24	30.000	31.660	29.560	30.700	30.700	12,473,300
2026-08-21	29.930	30.260	28.690	29.590	29.590	6,761,078
2026-08-20	29.100	30.930	28.620	29.850	29.850	11,599,300
2026-08-19	31.000	31.120	28.140	28.550	28.550	10,363,645
2026-08-18	31.800	32.600	31.000	31.720	31.720	10,224,099
2026-08-17	31.310	32.100	30.480	32.000	32.000	11,958,962
2026-08-14	30.510	32.180	29.630	31.140	31.140	14,711,600
2026-08-13	30.020	30.760	29.090	29.220	29.220	13,341,260
2026-08-12	28.100	30.200	27.640	28.940	28.940	15,991,220
2026-08-11	27.980	28.390	26.910	27.850	27.850	8,857,800
2026-08-10	29.000	30.020	27.110	28.190	28.190	14,181,200
2026-08-07	27.750	28.500	27.110	28.140	28.140	11,015,450
2026-08-06	27.680	28.330	27.170	27.700	27.700	9,152,919
2026-08-05	26.630	28.170	26.600	27.950	27.950	11,823,619
2026-08-04	25.290	27.630	24.750	26.780	26.780	15,532,609
2026-08-03	24.500	25.410	23.740	24.670	24.670	13,713,305
2026-07-31	24.960	25.740	24.000	24.430	24.430	15,505,300
2026-07-30	24.940	25.070	22.150	22.410	22.410	13,857,650
2026-07-29	24.700	25.430	23.940	25.290	25.290	14,395,574
2026-07-28	25.250	26.390	24.570	24.690	24.690	13,046,238
2026-07-27	23.720	26.030	23.230	26.030	26.030	15,980,838
2026-07-24	23.300	24.350	23.000	23.860	23.860	11,616,700
2026-07-23	23.620	24.240	23.310	23.700	23.700	9,091,251
2026-07-22	23.560	25.040	23.150	23.600	23.600	15,922,700

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0800 CNY
2025-07-09	0.0680 CNY
2024-07-16	0.1200 CNY
2023-06-01	0.0500 CNY
2022-05-30	0.0300 CNY
2021-06-03	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.