Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	26.040	26.790	25.910	26.730	26.649	6,732,500
2026-04-21	27.180	27.200	26.560	26.760	26.679	5,819,300
2026-04-20	27.040	27.500	26.670	27.350	27.268	7,202,482
2026-04-17	27.460	28.000	26.950	27.130	27.048	10,551,200
2026-04-16	25.650	28.050	25.530	27.750	27.666	17,423,337
2026-04-15	26.020	26.130	25.410	25.470	25.393	6,199,254
2026-04-14	25.430	26.100	25.360	26.020	25.942	7,788,395
2026-04-13	24.790	25.900	24.790	25.300	25.224	6,991,127
2026-04-10	25.920	26.120	25.050	25.100	25.024	10,492,943
2026-04-09	26.450	26.600	24.520	25.130	25.054	15,125,767
2026-04-08	23.460	24.270	23.400	24.250	24.177	6,730,899
2026-04-07	22.900	23.110	22.640	22.790	22.721	2,963,400
2026-04-03	23.200	23.340	22.600	22.730	22.662	3,736,300
2026-04-02	23.420	23.800	23.050	23.140	23.070	5,215,315
2026-04-01	23.120	23.510	23.060	23.480	23.409	5,256,855
2026-03-31	23.690	23.690	22.680	22.680	22.612	5,412,800
2026-03-30	23.360	23.740	22.860	23.570	23.499	5,978,200
2026-03-27	23.000	24.020	22.960	23.850	23.778	6,791,815
2026-03-26	24.630	24.770	23.230	23.430	23.359	9,475,439
2026-03-25	24.310	25.080	24.310	24.710	24.636	6,890,000
2026-03-24	24.800	24.870	23.280	24.310	24.237	10,313,540
2026-03-23	24.610	25.300	23.820	24.500	24.426	8,272,400
2026-03-20	26.170	26.300	25.200	25.200	25.124	7,696,460
2026-03-19	26.460	26.670	25.570	25.830	25.752	10,274,240
2026-03-18	26.500	26.830	26.160	26.720	26.639	8,901,000
2026-03-17	28.490	28.630	26.350	26.410	26.330	10,916,500
2026-03-16	28.430	28.700	27.700	28.490	28.404	8,692,800
2026-03-13	28.920	29.410	28.500	28.580	28.494	11,955,403
2026-03-12	31.010	31.290	29.580	29.740	29.650	18,124,377
2026-03-11	30.410	32.640	30.410	30.800	30.707	24,771,470
2026-03-10	29.140	30.260	28.860	29.780	29.690	12,936,400
2026-03-09	28.570	29.310	27.810	29.090	29.002	13,417,100
2026-03-06	27.650	30.200	27.530	29.340	29.252	19,374,860
2026-03-05	26.920	27.720	26.900	27.470	27.387	8,832,480
2026-03-04	25.590	26.910	25.370	26.410	26.330	8,387,551
2026-03-03	28.420	28.660	25.930	25.930	25.852	12,995,378
2026-03-02	28.010	29.060	27.870	28.530	28.444	9,816,510
2026-02-27	28.570	28.670	28.070	28.650	28.564	7,842,820
2026-02-26	28.210	28.940	28.060	28.840	28.753	8,254,580
2026-02-25	27.960	28.350	27.960	28.240	28.155	4,704,610
2026-02-24	27.880	28.330	27.570	28.080	27.995	5,000,300
2026-02-13	28.250	28.310	27.560	27.570	27.487	6,354,520
2026-02-12	27.290	28.590	27.290	28.370	28.285	11,243,520
2026-02-11	27.510	28.080	27.160	27.190	27.108	5,399,512
2026-02-10	27.840	28.080	27.460	27.510	27.427	4,574,892
2026-02-09	27.770	28.000	27.550	27.890	27.806	6,065,000
2026-02-06	27.000	27.920	26.710	27.350	27.268	7,678,641
2026-02-05	27.690	28.540	27.060	27.220	27.138	11,198,340
2026-02-04	27.880	28.170	27.010	27.410	27.327	5,857,300
2026-02-03	26.900	28.100	26.800	28.010	27.926	11,028,283
2026-02-02	27.370	27.620	26.540	26.570	26.490	7,093,883
2026-01-30	27.100	27.860	26.800	27.430	27.347	8,022,927
2026-01-29	27.860	28.470	27.220	27.500	27.417	11,270,120
2026-01-28	27.650	28.350	27.400	27.770	27.686	7,729,540
2026-01-27	27.830	28.090	26.600	27.910	27.826	8,920,700
2026-01-26	28.370	29.080	27.490	28.090	28.005	9,567,730
2026-01-23	28.610	28.860	28.200	28.300	28.215	10,535,070
2026-01-22	29.350	29.390	28.530	28.870	28.783	12,198,780
2026-01-21	27.760	29.800	27.350	29.530	29.441	18,353,920
2026-01-20	28.910	29.150	27.760	28.060	27.975	9,809,001

← NewerPage 3 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.