Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.160	19.220	18.670	18.700	18.644	5,300,900
2025-07-22	19.400	19.420	19.010	19.150	19.092	5,945,000
2025-07-21	19.290	19.430	19.200	19.430	19.371	5,150,000
2025-07-18	19.330	19.650	19.070	19.330	19.272	6,463,472
2025-07-17	18.930	19.300	18.930	19.300	19.242	5,989,440
2025-07-16	19.300	19.680	19.040	19.120	19.062	8,258,070
2025-07-15	19.390	19.810	18.900	19.230	19.172	9,698,382
2025-07-14	18.800	19.230	18.680	19.220	19.162	7,074,100
2025-07-11	18.730	18.900	18.520	18.760	18.703	4,710,000
2025-07-10	19.080	19.200	18.730	18.790	18.733	5,641,000
2025-07-09	19.140	19.550	19.000	19.080	19.023	8,674,620
2025-07-08	19.530	19.820	18.960	19.200	19.074	12,323,000
2025-07-07	18.270	19.150	18.250	18.820	18.697	7,804,200
2025-07-04	18.650	18.740	18.330	18.370	18.250	3,654,800
2025-07-03	18.800	18.840	18.550	18.660	18.538	3,375,700
2025-07-02	18.770	18.840	18.540	18.740	18.617	3,932,100
2025-07-01	19.060	19.160	18.560	18.890	18.766	6,371,800
2025-06-30	18.930	19.130	18.850	19.100	18.975	5,826,780
2025-06-27	18.820	19.300	18.710	19.060	18.935	8,241,400
2025-06-26	18.880	19.150	18.580	18.800	18.677	7,323,200
2025-06-25	19.060	19.150	18.580	18.900	18.776	9,729,499
2025-06-24	17.400	18.880	17.200	18.730	18.607	11,564,620
2025-06-23	16.870	17.360	16.870	17.340	17.227	2,945,820
2025-06-20	17.150	17.490	16.980	16.980	16.869	3,536,200
2025-06-19	17.640	18.070	17.180	17.260	17.147	5,705,800
2025-06-18	17.650	17.710	17.370	17.710	17.594	3,325,000
2025-06-17	17.800	17.860	17.520	17.640	17.525	2,838,629
2025-06-16	17.430	17.900	17.410	17.810	17.693	3,303,600
2025-06-13	18.020	18.150	17.510	17.550	17.435	6,364,859
2025-06-12	18.260	18.490	18.060	18.160	18.041	4,385,900
2025-06-11	18.340	18.680	18.260	18.300	18.180	5,164,800
2025-06-10	18.750	18.840	18.140	18.370	18.250	6,846,100
2025-06-09	18.790	19.100	18.740	18.910	18.786	7,062,067
2025-06-06	18.600	18.820	18.450	18.770	18.647	6,258,375
2025-06-05	18.190	18.890	17.880	18.740	18.617	10,070,760
2025-06-04	18.080	18.560	18.050	18.200	18.081	6,475,250
2025-06-03	17.900	18.220	17.750	17.970	17.852	5,332,472
2025-05-30	18.610	18.690	17.750	17.980	17.862	8,754,000
2025-05-29	18.250	19.000	18.250	18.740	18.617	8,088,300
2025-05-28	18.910	19.020	18.240	18.360	18.240	7,596,543
2025-05-27	18.950	19.200	18.650	18.760	18.637	8,206,040
2025-05-26	18.710	19.170	18.380	19.150	19.025	10,737,061
2025-05-23	19.400	19.400	18.750	18.750	18.627	22,251,651
2025-05-22	19.910	22.830	19.770	20.500	20.366	31,716,392
2025-05-21	20.020	20.280	19.170	19.260	19.134	11,402,901
2025-05-20	18.360	20.090	18.360	20.010	19.879	17,324,700
2025-05-19	18.650	18.730	18.200	18.360	18.240	4,791,900
2025-05-16	18.460	18.940	18.250	18.460	18.339	5,470,300
2025-05-15	18.950	18.950	18.300	18.340	18.220	6,221,300
2025-05-14	19.130	19.900	18.710	18.950	18.826	9,864,600
2025-05-13	20.320	20.360	19.090	19.130	19.005	11,471,352
2025-05-12	19.510	20.460	18.800	20.320	20.187	16,660,052
2025-05-09	19.690	20.500	19.080	19.700	19.571	17,247,920
2025-05-08	18.560	19.970	18.400	19.920	19.790	16,347,992
2025-05-07	19.040	19.380	18.290	18.550	18.429	11,678,400
2025-05-06	17.900	19.440	17.900	18.640	18.518	19,010,720
2025-04-30	16.450	17.240	16.440	17.100	16.988	10,214,460
2025-04-29	15.200	16.730	15.200	16.410	16.303	13,982,322
2025-04-28	16.000	16.270	15.550	15.590	15.488	3,892,800
2025-04-25	15.950	16.200	15.830	15.980	15.875	3,242,060

← NewerPage 6 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.