Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.400	23.790	19.500	23.690	23.690	16,670,205
2026-07-20	24.940	25.250	21.070	21.750	21.750	14,780,920
2026-07-17	28.700	28.700	23.930	24.450	24.450	14,358,317
2026-07-16	30.620	30.820	28.580	28.810	28.810	8,653,355
2026-07-15	31.300	32.040	30.070	30.200	30.200	7,739,400
2026-07-14	31.010	31.400	28.740	31.340	31.340	9,041,940
2026-07-13	31.970	32.820	30.590	30.720	30.720	10,538,600
2026-07-10	31.250	34.000	30.880	32.130	32.130	11,561,200
2026-07-09	29.790	31.400	28.400	31.320	31.320	10,129,500
2026-07-08	31.900	32.030	29.500	29.560	29.560	8,452,100
2026-07-07	32.690	33.800	31.670	31.930	31.930	6,719,100
2026-07-06	34.810	35.380	32.800	32.910	32.910	8,403,380
2026-07-03	34.350	35.400	34.000	34.170	34.170	8,190,400
2026-07-02	35.390	36.580	34.030	34.340	34.340	9,239,500
2026-07-01	37.810	39.180	35.800	36.360	36.360	12,411,633
2026-06-30	35.920	38.640	35.550	38.190	38.190	12,444,100
2026-06-29	37.050	38.000	34.230	36.000	36.000	10,035,900
2026-06-26	39.890	39.890	37.130	37.400	37.400	11,228,600
2026-06-25	38.940	41.330	38.240	38.390	38.390	11,016,160
2026-06-24	39.790	40.210	38.510	39.650	39.650	9,593,500
2026-06-23	41.990	42.800	39.670	40.050	40.050	11,025,590
2026-06-22	39.070	42.900	38.500	42.420	42.420	17,245,594
2026-06-18	35.000	39.850	34.660	38.880	38.880	17,672,699
2026-06-17	34.500	35.360	33.500	35.300	35.300	14,317,350
2026-06-16	31.980	35.200	31.540	34.920	34.920	17,132,971
2026-06-15	28.930	32.170	28.930	31.760	31.760	11,964,860
2026-06-12	29.510	29.650	28.530	28.710	28.710	8,375,608
2026-06-11	28.480	30.380	28.240	29.060	29.060	10,412,910
2026-06-10	30.620	30.890	28.630	28.960	28.960	12,140,140
2026-06-09	31.840	32.500	30.680	31.200	31.200	9,913,974
2026-06-08	30.510	32.780	30.510	31.210	31.210	11,949,108
2026-06-05	31.820	32.890	29.510	32.180	32.180	16,181,090
2026-06-04	31.860	33.990	31.380	31.850	31.850	13,218,500
2026-06-03	33.060	34.150	31.800	32.440	32.440	14,296,570
2026-06-02	31.870	33.580	31.300	32.700	32.700	15,776,970
2026-06-01	33.030	34.080	31.920	33.200	33.200	20,930,961
2026-05-29	33.810	35.420	33.010	33.500	33.500	26,538,350
2026-05-28	31.910	34.180	31.500	33.000	33.000	28,269,350
2026-05-27	28.110	33.290	28.010	32.380	32.380	29,494,410
2026-05-26	27.150	28.400	26.180	28.000	28.000	11,886,320
2026-05-25	27.740	28.180	26.640	27.240	27.240	8,704,900
2026-05-22	26.990	27.700	26.840	27.550	27.550	6,358,399
2026-05-21	28.710	29.170	26.600	26.680	26.680	8,757,050
2026-05-20	28.480	28.890	28.050	28.490	28.490	4,804,400
2026-05-19	28.420	28.930	28.030	28.870	28.870	5,500,200
2026-05-18	28.000	28.730	27.950	28.380	28.380	5,137,299
2026-05-15	28.420	28.990	27.960	28.250	28.250	7,007,104
2026-05-14	29.640	31.500	28.410	28.570	28.570	9,882,600
2026-05-13	28.240	30.000	28.040	29.680	29.680	9,638,910
2026-05-12	28.600	28.680	27.970	28.300	28.300	6,285,600
2026-05-11	27.380	29.170	27.380	28.700	28.700	9,523,630
2026-05-08	27.460	27.470	27.060	27.350	27.350	5,207,350
2026-05-07	27.120	27.790	27.120	27.650	27.650	6,984,370
2026-05-06	26.440	27.780	26.440	27.110	27.110	11,812,890
2026-04-30	25.710	25.910	25.140	25.790	25.790	6,193,072
2026-04-29	24.600	26.440	24.430	25.750	25.750	9,026,850
2026-04-28	24.850	26.000	24.410	24.580	24.580	6,418,030
2026-04-27	24.770	25.430	24.700	25.100	25.100	6,973,000
2026-04-24	25.280	25.500	23.890	24.650	24.650	12,267,700
2026-04-23	26.500	27.160	25.920	26.530	26.450	7,618,400

← NewerPage 2 of 21 · 1,217 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.