Nanjing Toua Hardware&Tools Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.030	17.100	16.580	16.750	8.495	2,200,822
2024-01-18	17.430	17.550	16.500	16.910	8.576	3,074,130
2024-01-17	17.950	17.970	17.190	17.430	8.840	2,320,367
2024-01-16	18.180	18.260	17.650	17.890	9.073	2,137,897
2024-01-15	18.280	18.300	17.900	18.140	9.200	2,203,943
2024-01-12	18.440	18.580	18.230	18.300	9.281	2,229,854
2024-01-11	18.150	18.500	18.050	18.500	9.383	2,440,084
2024-01-10	18.580	18.780	18.100	18.150	9.205	3,016,444
2024-01-09	18.080	18.830	18.080	18.580	9.423	4,272,916
2024-01-08	18.520	18.570	18.120	18.120	9.190	2,238,713
2024-01-05	18.530	19.030	18.300	18.430	9.347	2,624,796
2024-01-04	18.750	18.790	18.530	18.650	9.459	2,081,717
2024-01-03	18.930	18.950	18.380	18.680	9.474	2,538,241
2024-01-02	18.920	19.130	18.880	18.960	9.616	2,706,117
2023-12-29	18.640	18.990	18.430	18.920	9.596	2,888,689
2023-12-28	17.840	18.750	17.580	18.590	9.428	2,684,061
2023-12-27	17.600	17.980	17.530	17.790	9.023	2,179,876
2023-12-26	17.890	17.930	17.460	17.640	8.946	1,852,789
2023-12-25	18.410	18.530	17.820	17.940	9.099	2,441,070
2023-12-22	19.040	19.050	18.200	18.370	9.317	4,008,281
2023-12-21	19.170	19.490	18.160	18.910	9.591	7,086,639
2023-12-20	18.380	19.780	18.340	19.070	9.672	6,509,281
2023-12-19	18.070	18.550	17.900	18.430	9.347	1,458,398
2023-12-18	18.430	18.430	18.020	18.070	9.165	1,507,790
2023-12-15	18.490	18.540	18.230	18.430	9.347	1,602,734
2023-12-14	18.470	18.720	18.340	18.350	9.307	1,431,232
2023-12-13	18.240	18.730	18.060	18.370	9.317	2,178,745
2023-12-12	18.250	18.320	17.960	18.250	9.256	1,784,767
2023-12-11	18.290	18.560	17.920	18.250	9.256	2,694,453
2023-12-08	18.910	19.110	18.100	18.180	9.220	2,866,933
2023-12-07	19.190	19.190	18.650	18.780	9.525	1,785,600
2023-12-06	18.810	19.260	18.810	19.050	9.662	2,748,633
2023-12-05	19.080	19.110	18.760	18.800	9.535	1,924,594
2023-12-04	18.980	19.190	18.890	19.020	9.646	2,010,726
2023-12-01	19.260	19.260	18.850	18.980	9.626	2,459,347
2023-11-30	19.360	19.500	18.970	19.210	9.743	2,212,724
2023-11-29	19.600	19.610	19.200	19.290	9.783	1,771,057
2023-11-28	19.260	19.650	19.080	19.610	9.946	3,362,852
2023-11-27	19.080	19.380	18.850	19.260	9.768	2,321,151
2023-11-24	19.320	19.370	18.840	19.010	9.641	1,996,253
2023-11-23	19.090	19.370	19.030	19.310	9.793	2,024,252
2023-11-22	19.330	19.530	19.050	19.150	9.712	2,689,388
2023-11-21	19.980	19.980	19.260	19.400	9.839	2,726,597
2023-11-20	19.350	19.890	19.350	19.830	10.057	3,349,701
2023-11-17	19.180	19.450	19.020	19.350	9.814	2,195,197
2023-11-16	19.570	19.570	19.190	19.200	9.738	2,320,288
2023-11-15	19.400	19.610	19.320	19.590	9.935	3,030,358
2023-11-14	19.390	19.420	19.180	19.390	9.834	2,625,225
2023-11-13	19.120	19.420	18.930	19.400	9.839	3,459,247
2023-11-10	19.070	19.160	18.820	19.110	9.692	2,215,350
2023-11-09	19.110	19.220	18.950	19.020	9.646	2,402,344
2023-11-08	19.110	19.190	18.930	19.120	9.697	3,589,869
2023-11-07	19.020	19.180	18.820	19.110	9.692	2,757,627
2023-11-06	19.130	19.400	18.850	19.120	9.697	3,865,514
2023-11-03	18.680	19.230	18.440	19.150	9.712	5,428,244
2023-11-02	18.700	18.770	18.310	18.440	9.352	2,583,754
2023-11-01	18.100	18.610	17.960	18.570	9.418	4,582,243
2023-10-31	18.440	18.440	17.920	18.170	9.215	4,516,234
2023-10-30	18.850	18.900	17.890	18.440	9.352	5,762,632
2023-10-27	19.100	19.200	18.850	19.000	9.636	3,489,339

← NewerPage 12 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0280 CNY
2025-06-17	0.0300 CNY
2024-06-19	0.0300 CNY
2023-07-07	1.1200 CNY
2022-09-27	1.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.