Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	18.570	19.030	18.500	18.820	18.554	11,729,826
2024-04-26	18.770	19.500	18.610	19.390	19.116	12,489,341
2024-04-25	17.930	19.290	17.630	19.130	18.860	12,675,890
2024-04-24	18.200	18.520	17.790	18.200	17.943	9,060,880
2024-04-23	18.500	18.890	18.020	18.260	18.002	12,230,000
2024-04-22	17.360	18.750	17.080	18.450	18.189	11,394,830
2024-04-19	18.870	19.750	17.500	18.000	17.746	14,109,320
2024-04-18	17.000	18.330	16.720	18.050	17.795	10,178,320
2024-04-17	16.670	17.320	16.670	17.100	16.858	7,751,000
2024-04-16	17.740	17.880	15.900	16.110	15.882	10,534,640
2024-04-15	17.570	19.480	16.710	18.100	17.844	10,582,400
2024-04-12	17.500	17.810	17.230	17.320	17.075	2,339,700
2024-04-11	17.330	18.000	17.050	17.470	17.223	3,156,600
2024-04-10	17.990	18.180	17.050	17.350	17.105	3,720,540
2024-04-09	17.600	18.160	17.570	17.990	17.736	3,892,300
2024-04-08	18.360	18.360	17.420	17.440	17.193	3,580,653
2024-04-03	19.000	19.000	18.280	18.370	18.110	3,120,400
2024-04-02	19.100	19.270	18.900	19.030	18.761	3,753,395
2024-04-01	18.700	19.300	18.700	19.120	18.850	5,230,990
2024-03-29	18.500	19.240	18.320	18.800	18.534	4,001,020
2024-03-28	17.990	18.680	17.880	18.350	18.091	3,429,120
2024-03-27	19.050	19.150	17.900	17.930	17.677	4,192,780
2024-03-26	18.750	19.300	18.670	19.150	18.879	3,940,290
2024-03-25	19.450	19.630	18.700	18.740	18.475	4,347,800
2024-03-22	20.010	20.080	19.400	19.630	19.352	3,130,480
2024-03-21	20.410	20.560	19.720	19.990	19.707	4,548,270
2024-03-20	20.180	20.460	20.070	20.390	20.102	3,221,280
2024-03-19	20.800	20.900	20.230	20.270	19.983	5,326,453
2024-03-18	19.650	20.780	19.460	20.480	20.190	6,788,170
2024-03-15	19.490	19.550	19.100	19.420	19.145	4,878,310
2024-03-14	19.560	20.200	19.180	19.670	19.392	4,943,820
2024-03-13	19.650	19.870	19.240	19.560	19.283	4,792,800
2024-03-12	19.720	19.950	19.150	19.710	19.431	6,479,800
2024-03-11	18.950	19.920	18.810	19.720	19.441	6,779,142
2024-03-08	18.490	18.850	18.410	18.800	18.534	3,067,249
2024-03-07	19.210	19.340	18.330	18.610	18.347	5,299,749
2024-03-06	18.410	19.500	18.260	19.150	18.879	7,765,700
2024-03-05	18.990	19.060	18.410	18.570	18.307	6,030,100
2024-03-04	19.200	20.000	18.620	19.290	19.017	10,201,521
2024-03-01	18.060	20.660	18.060	19.560	19.283	11,914,993
2024-02-29	17.010	17.950	17.000	17.910	17.657	4,415,200
2024-02-28	18.890	19.580	17.130	17.220	16.977	7,801,060
2024-02-27	18.590	19.030	18.230	18.980	18.712	4,599,200
2024-02-26	17.690	19.180	17.600	18.560	18.298	6,074,459
2024-02-23	17.400	17.830	17.270	17.770	17.519	4,120,542
2024-02-22	16.870	17.520	16.740	17.400	17.154	4,879,770
2024-02-21	16.330	17.360	16.000	16.820	16.582	4,918,127
2024-02-20	16.540	16.540	15.940	16.360	16.129	3,598,683
2024-02-19	16.130	17.310	16.130	16.570	16.336	6,438,583
2024-02-08	13.900	16.190	13.710	16.130	15.902	9,493,592
2024-02-07	14.140	14.660	13.580	13.880	13.684	7,900,036
2024-02-06	13.360	14.380	12.480	14.140	13.940	7,937,223
2024-02-05	15.600	15.600	13.060	13.440	13.250	7,026,599
2024-02-02	16.680	16.950	14.870	15.530	15.310	4,542,000
2024-02-01	16.940	17.140	16.260	16.680	16.444	4,110,820
2024-01-31	18.110	18.360	16.880	16.940	16.701	4,004,600
2024-01-30	18.400	18.670	18.020	18.100	17.844	3,595,600
2024-01-29	19.500	19.640	18.510	18.550	18.288	2,945,840
2024-01-26	19.970	20.050	19.360	19.480	19.205	3,365,100
2024-01-25	19.750	20.170	18.840	19.960	19.678	4,503,000

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.