Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.620	29.100	27.500	28.800	28.713	13,196,600
2026-01-16	28.390	28.640	27.590	27.730	27.646	7,910,301
2026-01-15	28.090	28.220	27.560	27.900	27.816	8,118,200
2026-01-14	27.960	29.130	27.840	28.320	28.235	15,994,760
2026-01-13	28.440	28.950	27.610	28.050	27.965	16,026,753
2026-01-12	29.900	29.900	28.130	28.700	28.614	18,699,289
2026-01-09	26.910	28.730	26.910	28.230	28.145	17,086,570
2026-01-08	26.520	26.960	26.170	26.680	26.600	8,745,650
2026-01-07	26.190	26.690	26.030	26.590	26.510	8,866,580
2026-01-06	26.000	26.700	25.900	26.230	26.151	9,447,362
2026-01-05	25.210	26.140	25.180	26.140	26.061	8,012,290
2025-12-31	25.170	25.630	25.040	25.130	25.054	7,722,990
2025-12-30	25.500	25.900	25.010	25.070	24.994	9,910,200
2025-12-29	26.300	26.320	25.410	25.550	25.473	9,539,080
2025-12-26	26.940	26.980	26.100	26.300	26.221	13,615,090
2025-12-25	27.800	27.950	26.810	26.930	26.849	13,523,009
2025-12-24	25.870	28.430	25.670	28.200	28.115	19,896,210
2025-12-23	25.430	25.970	25.150	25.800	25.722	4,737,650
2025-12-22	25.350	25.760	25.270	25.500	25.423	4,162,050
2025-12-19	24.930	25.800	24.860	25.340	25.264	5,789,550
2025-12-18	25.110	25.150	24.760	24.840	24.765	3,787,300
2025-12-17	24.580	25.420	24.300	25.360	25.284	6,084,300
2025-12-16	25.340	25.570	24.320	24.670	24.596	5,693,700
2025-12-15	25.730	25.980	25.460	25.550	25.473	5,509,800
2025-12-12	25.130	26.830	25.130	25.940	25.862	8,087,100
2025-12-11	26.130	26.130	25.120	25.140	25.064	4,880,300
2025-12-10	25.880	26.040	25.130	25.620	25.543	5,141,300
2025-12-09	25.740	26.970	25.740	26.020	25.942	9,650,542
2025-12-08	25.780	25.930	25.500	25.780	25.702	3,981,590
2025-12-05	24.880	25.760	24.520	25.650	25.573	4,566,600
2025-12-04	24.970	25.230	24.580	24.880	24.805	3,672,750
2025-12-03	25.480	25.710	24.980	25.090	25.014	3,965,839
2025-12-02	25.720	26.050	25.430	25.600	25.523	4,850,855
2025-12-01	26.470	26.640	25.750	25.950	25.872	6,498,800
2025-11-28	26.300	26.770	26.260	26.600	26.520	4,489,100
2025-11-27	26.820	27.210	26.270	26.340	26.261	5,198,900
2025-11-26	27.380	27.800	26.810	26.900	26.819	8,514,900
2025-11-25	25.920	28.540	25.900	27.530	27.447	18,120,780
2025-11-24	24.690	25.740	24.610	25.670	25.593	7,270,300
2025-11-21	25.720	25.800	24.600	24.600	24.526	6,951,900
2025-11-20	25.880	26.880	25.840	25.960	25.882	9,587,800
2025-11-19	25.900	26.150	25.380	25.650	25.573	4,337,600
2025-11-18	26.040	26.230	25.770	26.000	25.922	6,570,500
2025-11-17	26.740	27.140	25.920	26.170	26.091	8,477,400
2025-11-14	26.940	27.280	26.660	26.740	26.659	5,983,798
2025-11-13	27.780	27.950	27.000	27.250	27.168	9,163,000
2025-11-12	27.930	28.030	27.150	27.730	27.646	6,311,400
2025-11-11	27.920	28.710	27.850	27.930	27.846	7,966,112
2025-11-10	28.610	28.980	27.630	27.890	27.806	11,367,680
2025-11-07	29.690	30.120	28.550	28.630	28.544	12,624,700
2025-11-06	29.500	30.350	29.100	30.090	29.999	12,827,590
2025-11-05	28.130	29.770	28.000	29.470	29.381	18,091,182
2025-11-04	34.120	34.120	28.800	29.260	29.172	33,082,324
2025-11-03	35.280	36.100	34.160	34.450	34.346	27,669,970
2025-10-31	32.710	37.860	32.710	36.260	36.151	36,188,657
2025-10-30	32.330	35.230	32.300	32.700	32.601	22,491,632
2025-10-29	31.400	33.000	30.750	32.480	32.382	17,130,620
2025-10-28	31.370	32.800	30.820	31.170	31.076	14,880,000
2025-10-27	33.180	33.300	30.890	30.990	30.897	15,307,660
2025-10-24	32.410	33.810	31.330	32.690	32.591	18,987,580

← NewerPage 4 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.