Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.060	33.200	31.080	32.360	32.262	15,205,640
2025-10-22	33.830	34.510	32.740	33.840	33.738	17,172,450
2025-10-21	33.210	34.980	33.020	34.910	34.805	27,732,860
2025-10-20	35.000	35.560	33.120	34.380	34.276	38,890,565
2025-10-17	30.460	35.700	30.460	33.200	33.100	44,175,250
2025-10-16	34.650	34.650	30.280	30.460	30.368	33,307,828
2025-10-15	31.000	33.410	30.450	32.670	32.572	13,567,807
2025-10-14	32.050	33.190	30.910	31.200	31.106	14,778,065
2025-10-13	30.440	31.380	29.600	30.680	30.588	12,437,400
2025-10-10	31.270	33.280	30.830	31.940	31.844	16,628,980
2025-10-09	33.740	33.890	31.240	31.310	31.216	13,402,968
2025-09-30	32.270	34.800	31.960	33.360	33.259	13,631,870
2025-09-29	30.470	32.790	30.470	32.460	32.362	14,228,960
2025-09-26	31.080	32.500	30.360	30.400	30.308	10,805,765
2025-09-25	31.450	32.660	31.450	32.070	31.973	12,650,710
2025-09-24	31.460	31.800	30.910	31.350	31.256	7,391,140
2025-09-23	33.200	34.000	30.890	31.680	31.585	11,301,800
2025-09-22	32.660	32.990	32.150	32.700	32.601	7,141,700
2025-09-19	33.150	33.760	32.500	32.660	32.562	11,909,990
2025-09-18	34.010	34.500	32.620	32.900	32.801	14,004,260
2025-09-17	33.740	35.060	33.070	34.370	34.266	13,875,630
2025-09-16	34.400	34.870	33.390	34.510	34.406	15,415,900
2025-09-15	34.500	35.350	33.750	34.800	34.695	18,062,450
2025-09-12	36.990	37.000	34.170	34.350	34.246	25,472,282
2025-09-11	35.700	39.390	34.610	38.300	38.185	22,733,490
2025-09-10	37.270	38.260	34.840	36.090	35.981	26,166,040
2025-09-09	39.780	40.600	37.580	38.010	37.895	19,160,488
2025-09-08	37.830	41.400	37.000	40.160	40.039	25,070,442
2025-09-05	34.450	37.560	34.190	37.240	37.128	21,094,380
2025-09-04	36.110	38.000	33.200	33.960	33.858	19,811,720
2025-09-03	37.010	38.380	35.830	36.500	36.390	16,978,285
2025-09-02	38.230	39.400	36.950	37.560	37.447	17,667,432
2025-09-01	38.320	40.050	36.630	39.010	38.892	26,633,740
2025-08-29	35.500	39.900	33.810	38.640	38.524	33,822,859
2025-08-28	32.550	36.500	30.730	36.500	36.390	30,776,316
2025-08-27	29.990	32.150	29.710	30.420	30.328	23,086,495
2025-08-26	29.000	30.840	28.670	29.900	29.810	24,557,079
2025-08-25	26.410	30.000	26.110	29.410	29.321	36,148,514
2025-08-22	23.300	26.150	22.910	25.710	25.633	38,006,222
2025-08-21	23.300	25.810	22.820	22.890	22.821	22,696,174
2025-08-20	23.000	23.430	22.620	23.140	23.070	12,451,100
2025-08-19	23.500	23.800	22.360	23.330	23.260	17,095,855
2025-08-18	21.820	23.660	21.820	23.100	23.030	19,998,039
2025-08-15	20.790	22.550	20.700	21.810	21.744	20,911,437
2025-08-14	21.200	21.300	20.540	20.800	20.737	10,975,100
2025-08-13	21.450	21.970	21.050	21.260	21.196	11,685,672
2025-08-12	21.920	21.970	21.120	21.380	21.316	13,928,400
2025-08-11	20.580	22.550	20.450	22.080	22.013	22,049,122
2025-08-08	20.360	21.150	20.220	20.710	20.648	12,533,680
2025-08-07	20.410	20.510	20.140	20.500	20.438	7,407,216
2025-08-06	20.670	20.970	20.350	20.540	20.478	8,250,380
2025-08-05	20.900	20.960	20.300	20.730	20.668	11,658,100
2025-08-04	20.500	21.050	20.110	20.840	20.777	12,780,100
2025-08-01	19.900	20.880	19.890	20.770	20.707	17,961,676
2025-07-31	19.250	20.430	19.210	20.050	19.990	19,422,700
2025-07-30	19.730	19.830	19.120	19.300	19.242	7,207,200
2025-07-29	19.180	19.800	18.880	19.630	19.571	11,238,680
2025-07-28	19.060	19.380	19.050	19.250	19.192	4,269,800
2025-07-25	19.040	19.130	18.840	19.130	19.072	4,180,500
2025-07-24	18.750	19.020	18.750	18.990	18.933	3,449,000

← NewerPage 5 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.