Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.400	16.400	15.790	15.910	15.806	4,546,900
2025-04-23	16.300	16.480	16.130	16.330	16.223	4,668,300
2025-04-22	16.250	16.420	16.010	16.150	16.044	5,088,300
2025-04-21	15.960	16.340	15.620	16.340	16.233	6,245,948
2025-04-18	15.800	15.950	15.610	15.830	15.726	4,799,248
2025-04-17	15.610	16.180	15.530	15.870	15.766	6,402,960
2025-04-16	16.130	16.270	15.440	15.760	15.657	6,724,900
2025-04-15	16.390	16.520	16.080	16.300	16.193	4,691,600
2025-04-14	16.350	16.780	16.330	16.390	16.283	5,836,200
2025-04-11	15.730	16.270	15.730	16.050	15.945	5,222,822
2025-04-10	16.000	16.370	15.790	15.900	15.796	8,411,200
2025-04-09	14.610	15.610	13.730	15.490	15.389	9,357,000
2025-04-08	14.600	15.640	14.510	14.950	14.852	9,795,221
2025-04-07	16.500	17.000	14.160	14.250	14.157	11,402,060
2025-04-03	17.970	18.200	17.490	17.690	17.574	5,092,900
2025-04-02	18.160	18.430	18.020	18.200	18.081	3,423,372
2025-04-01	18.300	18.500	18.090	18.160	18.041	4,183,400
2025-03-31	18.530	18.590	17.800	18.180	18.061	6,422,272
2025-03-28	18.660	19.170	18.630	18.650	18.528	4,037,862
2025-03-27	19.250	19.250	18.750	18.810	18.687	5,536,734
2025-03-26	19.110	19.620	18.970	19.350	19.223	5,166,500
2025-03-25	19.490	19.510	19.030	19.170	19.045	4,959,108
2025-03-24	20.350	20.350	18.830	19.490	19.362	10,994,757
2025-03-21	20.620	21.050	20.310	20.370	20.237	8,824,907
2025-03-20	21.200	21.300	20.520	20.750	20.614	9,808,760
2025-03-19	21.970	22.130	21.160	21.210	21.071	14,593,315
2025-03-18	22.790	23.850	22.030	22.400	22.253	23,113,655
2025-03-17	21.560	22.180	21.170	22.110	21.965	10,862,980
2025-03-14	22.220	22.220	20.850	21.740	21.598	13,648,542
2025-03-13	23.200	23.990	22.110	22.390	22.243	18,959,400
2025-03-12	22.550	24.320	22.200	23.540	23.386	25,890,268
2025-03-11	21.800	22.500	21.580	22.390	22.243	15,377,600
2025-03-10	20.710	22.890	20.680	22.440	22.293	22,726,250
2025-03-07	21.350	22.170	20.370	20.600	20.465	14,389,378
2025-03-06	20.950	21.590	20.950	21.520	21.379	14,180,240
2025-03-05	20.300	21.040	20.160	20.940	20.803	12,732,600
2025-03-04	20.040	20.430	19.810	20.430	20.296	8,524,440
2025-03-03	20.630	20.760	19.880	20.090	19.959	10,117,600
2025-02-28	21.200	21.500	20.210	20.400	20.267	12,674,780
2025-02-27	22.760	22.760	21.020	21.340	21.200	19,993,294
2025-02-26	22.400	23.160	22.120	22.800	22.651	18,270,331
2025-02-25	22.160	22.870	21.660	22.440	22.293	20,408,000
2025-02-24	24.190	24.490	23.000	23.390	23.237	25,516,878
2025-02-21	22.800	26.570	22.500	25.030	24.866	43,492,764
2025-02-20	23.420	23.820	22.120	22.560	22.412	31,784,653
2025-02-19	19.690	23.940	19.600	23.940	23.783	38,476,543
2025-02-18	20.450	21.200	19.700	19.950	19.819	21,609,275
2025-02-17	20.490	21.020	19.930	20.700	20.565	24,320,656
2025-02-14	20.280	21.980	20.280	20.700	20.565	35,144,133
2025-02-13	20.050	22.020	18.900	21.220	21.081	49,708,767
2025-02-12	16.750	20.020	16.750	20.020	19.889	22,969,650
2025-02-11	16.790	16.850	16.430	16.680	16.571	6,802,600
2025-02-10	16.680	16.780	16.320	16.750	16.640	7,614,500
2025-02-07	16.280	17.180	16.160	16.580	16.472	12,262,900
2025-02-06	16.050	16.320	15.600	16.290	16.183	13,190,724
2025-02-05	17.310	17.410	15.490	15.860	15.756	15,042,200
2025-01-27	18.190	18.350	17.340	17.400	17.286	6,005,952
2025-01-24	17.680	18.620	17.460	18.050	17.932	8,981,100
2025-01-23	18.460	18.620	17.650	17.700	17.584	7,754,550
2025-01-22	18.540	18.690	17.840	18.470	18.349	13,449,365

← NewerPage 7 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.