Shijiazhuang Tonhe Electronics Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.600	16.660	15.930	15.950	15.846	5,608,000
2024-10-28	16.490	16.600	16.250	16.450	16.342	5,963,872
2024-10-25	15.990	16.570	15.990	16.480	16.372	5,756,080
2024-10-24	16.130	16.270	15.860	15.950	15.846	4,397,510
2024-10-23	16.340	16.580	16.130	16.230	16.124	6,907,280
2024-10-22	16.140	16.350	15.960	16.300	16.193	6,519,300
2024-10-21	15.860	16.450	15.860	16.140	16.034	7,819,440
2024-10-18	15.100	16.160	15.100	15.850	15.746	8,048,913
2024-10-17	15.430	15.550	15.140	15.170	15.071	4,153,700
2024-10-16	15.050	15.560	15.010	15.280	15.180	4,683,800
2024-10-15	15.670	15.980	15.330	15.350	15.250	6,047,400
2024-10-14	15.600	15.830	15.210	15.760	15.657	5,815,700
2024-10-11	16.110	16.210	15.260	15.490	15.389	6,047,720
2024-10-10	16.290	17.170	16.100	16.250	16.144	6,810,560
2024-10-09	18.000	18.000	16.230	16.230	16.124	12,552,930
2024-10-08	19.900	19.900	17.190	18.810	18.687	17,075,881
2024-09-30	15.580	17.100	15.210	16.810	16.700	13,068,426
2024-09-27	14.400	15.120	14.150	14.780	14.683	8,859,501
2024-09-26	13.650	14.040	13.470	14.010	13.918	4,939,750
2024-09-25	13.470	14.070	13.440	13.640	13.551	6,047,300
2024-09-24	13.070	13.350	12.730	13.350	13.263	4,789,850
2024-09-23	13.030	13.140	12.900	12.960	12.875	2,194,400
2024-09-20	13.380	13.380	12.940	13.040	12.955	2,867,000
2024-09-19	13.190	13.450	13.040	13.260	13.173	2,663,790
2024-09-18	13.300	13.390	12.840	13.070	12.984	2,877,200
2024-09-13	13.890	13.990	13.220	13.250	13.163	4,951,450
2024-09-12	13.880	14.190	13.770	13.850	13.759	6,082,500
2024-09-11	13.900	14.500	13.810	13.970	13.879	8,377,000
2024-09-10	13.210	14.230	13.050	14.050	13.958	10,028,760
2024-09-09	13.080	13.290	13.010	13.160	13.074	1,482,400
2024-09-06	13.750	13.750	13.200	13.240	13.153	2,820,200
2024-09-05	13.530	13.730	13.510	13.660	13.571	2,018,100
2024-09-04	13.530	13.720	13.430	13.560	13.471	2,442,600
2024-09-03	13.420	13.810	13.420	13.660	13.571	2,489,400
2024-09-02	13.610	13.950	13.430	13.560	13.471	4,180,800
2024-08-30	13.200	13.800	13.200	13.610	13.521	4,324,900
2024-08-29	13.100	13.500	13.090	13.390	13.302	2,572,260
2024-08-28	13.050	13.280	13.010	13.190	13.104	2,128,380
2024-08-27	13.410	13.410	13.010	13.050	12.965	2,103,000
2024-08-26	12.990	13.430	12.990	13.420	13.332	2,767,400
2024-08-23	13.150	13.240	12.810	12.930	12.845	2,432,510
2024-08-22	13.200	13.410	13.030	13.100	13.014	2,004,000
2024-08-21	13.040	13.250	12.950	13.170	13.084	1,768,700
2024-08-20	13.390	13.450	12.970	13.050	12.965	2,419,700
2024-08-19	13.560	13.800	13.350	13.410	13.322	2,460,250
2024-08-16	13.700	13.880	13.580	13.670	13.581	2,369,800
2024-08-15	13.500	13.770	13.300	13.670	13.581	2,680,640
2024-08-14	13.730	13.870	13.500	13.520	13.432	1,853,500
2024-08-13	13.640	13.750	13.430	13.730	13.640	2,079,000
2024-08-12	14.000	14.110	13.520	13.680	13.590	3,015,800
2024-08-09	13.930	14.610	13.930	13.990	13.898	4,095,650
2024-08-08	13.950	14.050	13.640	13.920	13.829	2,990,950
2024-08-07	14.120	14.270	14.000	14.110	14.018	3,207,070
2024-08-06	13.780	13.920	13.580	13.920	13.829	3,598,700
2024-08-05	14.080	14.280	13.460	13.460	13.372	4,381,200
2024-08-02	14.600	14.700	14.130	14.170	14.077	4,808,860
2024-08-01	14.590	14.990	14.520	14.760	14.663	6,298,660
2024-07-31	14.120	14.610	14.000	14.610	14.514	4,989,120
2024-07-30	14.100	14.260	13.890	14.120	14.028	2,895,220
2024-07-29	14.310	14.330	13.980	14.150	14.057	3,101,400

← NewerPage 9 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.