Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	18.540	18.690	17.840	18.470	18.349	13,449,365
2025-01-21	17.990	19.020	17.950	18.470	18.349	14,903,030
2025-01-20	17.820	18.550	17.200	17.990	17.872	17,076,178
2025-01-17	17.000	17.530	16.770	17.140	17.028	9,593,800
2025-01-16	16.800	17.170	16.770	17.010	16.899	15,019,730
2025-01-15	15.830	16.300	15.680	15.890	15.786	8,505,600
2025-01-14	14.950	15.750	14.870	15.750	15.647	7,719,800
2025-01-13	14.580	14.860	14.120	14.850	14.753	6,032,345
2025-01-10	15.880	16.170	14.930	14.950	14.852	9,320,200
2025-01-09	16.510	16.600	15.960	16.050	15.945	10,341,450
2025-01-08	16.740	16.950	15.980	16.520	16.412	18,351,950
2025-01-07	15.050	17.830	14.900	17.060	16.948	25,135,300
2025-01-06	14.210	15.060	13.610	14.860	14.763	6,906,830
2025-01-03	15.320	15.320	14.180	14.190	14.097	7,073,980
2025-01-02	15.800	16.030	15.010	15.210	15.110	6,229,097
2024-12-31	16.580	17.080	15.920	15.920	15.816	7,017,930
2024-12-30	16.520	17.190	15.910	16.590	16.481	8,041,340
2024-12-27	16.330	17.590	16.290	16.510	16.402	8,305,709
2024-12-26	15.720	16.600	15.590	16.220	16.114	9,520,069
2024-12-25	17.010	17.350	15.660	15.800	15.697	13,703,880
2024-12-24	17.380	17.990	17.200	17.460	17.346	8,351,010
2024-12-23	17.810	18.310	16.920	17.170	17.058	10,376,904
2024-12-20	18.450	19.090	18.110	18.140	18.021	14,778,370
2024-12-19	18.000	18.900	17.850	18.860	18.737	21,186,910
2024-12-18	17.100	18.280	16.400	18.280	18.160	16,602,316
2024-12-17	17.560	18.380	17.230	17.320	17.207	12,602,812
2024-12-16	17.170	18.380	17.160	17.820	17.703	19,494,337
2024-12-13	17.100	17.450	16.880	17.160	17.048	9,937,090
2024-12-12	16.780	17.190	16.730	17.100	16.988	6,855,410
2024-12-11	16.660	16.800	16.580	16.780	16.670	4,724,980
2024-12-10	17.300	17.390	16.590	16.660	16.551	7,940,200
2024-12-09	16.740	16.950	16.480	16.800	16.690	4,993,530
2024-12-06	16.810	16.900	16.500	16.730	16.621	4,921,450
2024-12-05	16.600	16.940	16.540	16.820	16.710	4,463,430
2024-12-04	16.800	16.850	16.430	16.660	16.551	5,345,620
2024-12-03	16.670	16.990	16.520	16.910	16.799	6,250,060
2024-12-02	16.500	16.770	16.330	16.700	16.591	5,597,851
2024-11-29	16.130	16.480	15.850	16.380	16.273	6,124,701
2024-11-28	16.310	16.570	16.110	16.210	16.104	5,511,900
2024-11-27	16.060	16.380	15.460	16.380	16.273	5,991,800
2024-11-26	16.630	16.730	16.100	16.160	16.054	5,606,100
2024-11-25	16.440	16.760	16.130	16.760	16.650	6,249,890
2024-11-22	17.100	17.360	16.290	16.450	16.342	11,849,560
2024-11-21	16.440	17.760	16.410	17.450	17.336	17,643,820
2024-11-20	16.220	16.560	16.220	16.540	16.432	5,793,560
2024-11-19	15.780	16.310	15.720	16.310	16.203	5,451,508
2024-11-18	16.160	16.480	15.420	15.700	15.597	5,876,100
2024-11-15	16.280	16.650	16.010	16.020	15.915	5,701,720
2024-11-14	17.190	17.450	16.370	16.400	16.293	7,595,160
2024-11-13	16.560	17.250	16.510	17.120	17.008	8,581,338
2024-11-12	16.900	17.250	16.600	16.690	16.581	10,929,249
2024-11-11	16.070	16.800	16.000	16.800	16.690	7,833,180
2024-11-08	16.290	16.490	16.050	16.180	16.074	7,436,719
2024-11-07	15.650	16.100	15.510	16.100	15.995	6,938,259
2024-11-06	15.650	15.880	15.490	15.690	15.587	7,055,950
2024-11-05	15.200	15.680	15.080	15.620	15.518	5,957,050
2024-11-04	14.660	15.170	14.620	15.150	15.051	4,137,523
2024-11-01	15.280	15.350	14.650	14.660	14.564	7,658,710
2024-10-31	15.410	15.560	15.220	15.420	15.319	6,082,340
2024-10-30	15.720	15.820	15.190	15.410	15.309	8,895,430

← NewerPage 8 of 21 · 1,218 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.