Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	18.470	18.490	17.690	17.690	17.690	2,306,544
2024-07-22	18.230	18.460	18.120	18.370	18.370	2,097,487
2024-07-19	17.820	18.450	17.700	18.280	18.280	2,251,400
2024-07-18	18.060	18.170	17.490	17.880	17.880	2,829,316
2024-07-17	18.520	18.670	18.200	18.220	18.220	1,983,256
2024-07-16	18.200	18.700	18.030	18.590	18.590	2,397,300
2024-07-15	18.390	18.700	18.050	18.300	18.300	2,638,500
2024-07-12	18.690	18.860	18.300	18.580	18.580	2,621,134
2024-07-11	18.700	19.060	18.500	18.860	18.860	3,018,448
2024-07-10	18.410	18.840	18.290	18.400	18.400	3,382,834
2024-07-09	17.670	18.780	17.460	18.740	18.740	4,499,381
2024-07-08	18.000	18.250	17.560	17.680	17.680	3,111,100
2024-07-05	18.410	18.410	18.410	18.410	18.410	0
2024-07-04	19.480	19.580	18.400	18.410	18.410	5,156,020
2024-07-03	19.580	19.790	19.230	19.440	19.440	2,405,400
2024-07-02	20.300	20.450	19.560	19.690	19.690	3,692,329
2024-07-01	20.480	20.690	19.890	20.300	20.300	3,160,300
2024-06-28	19.810	21.100	19.800	20.590	20.590	4,251,480
2024-06-27	20.600	20.980	20.030	20.080	20.080	3,586,250
2024-06-26	19.640	20.560	19.120	20.560	20.560	3,594,200
2024-06-25	20.270	20.480	19.440	19.640	19.640	3,638,426
2024-06-24	21.660	21.750	20.370	20.430	20.430	3,771,900
2024-06-21	21.450	21.790	20.920	21.630	21.630	3,448,567
2024-06-20	22.020	22.290	21.600	21.660	21.660	4,202,100
2024-06-19	22.400	22.760	22.010	22.100	22.100	5,246,635
2024-06-18	22.110	22.560	22.010	22.350	22.350	6,692,167
2024-06-17	21.900	22.370	21.550	22.160	22.160	8,543,140
2024-06-14	21.310	22.000	20.730	21.830	21.830	7,671,658
2024-06-13	20.880	21.670	20.800	21.300	21.300	5,585,500
2024-06-12	20.470	21.470	20.470	20.930	20.930	4,686,916
2024-06-11	19.580	20.370	19.110	20.320	20.320	3,607,300
2024-06-07	19.700	20.070	19.490	19.660	19.660	3,130,400
2024-06-06	20.400	21.120	19.260	19.540	19.540	5,938,300
2024-06-05	20.830	21.550	20.570	20.570	20.570	4,130,400
2024-06-04	20.970	21.030	20.300	20.850	20.850	4,475,139
2024-06-03	21.610	21.700	20.880	21.120	21.120	4,454,154
2024-05-31	21.510	22.200	21.500	21.590	21.590	5,094,190
2024-05-30	21.680	22.050	21.030	21.440	21.440	4,919,960
2024-05-29	21.430	22.480	21.300	21.600	21.600	7,366,100
2024-05-28	20.950	23.120	20.480	21.920	21.920	11,707,090
2024-05-27	21.270	21.270	20.160	21.030	21.030	7,923,350
2024-05-24	22.470	22.790	21.280	21.330	21.330	9,750,225
2024-05-23	23.020	23.460	22.440	22.700	22.700	14,153,094
2024-05-22	22.220	24.200	21.550	23.970	23.970	18,274,929
2024-05-21	21.910	22.950	21.540	22.230	22.230	11,425,500
2024-05-20	21.510	22.310	21.270	22.040	22.040	5,068,902
2024-05-17	20.720	21.440	20.340	21.370	21.370	3,382,306
2024-05-16	20.470	20.880	20.400	20.540	20.540	2,085,200
2024-05-15	20.370	20.850	20.100	20.430	20.430	1,778,500
2024-05-14	20.560	21.340	20.400	20.530	20.530	2,573,400
2024-05-13	20.820	20.950	20.390	20.520	20.520	2,676,000
2024-05-10	21.710	21.820	21.000	21.130	21.130	3,414,837
2024-05-09	21.390	21.950	21.390	21.650	21.650	2,838,900
2024-05-08	22.040	22.100	21.260	21.400	21.400	2,856,008
2024-05-07	21.730	21.950	21.570	21.820	21.820	2,838,944
2024-05-06	21.410	21.990	21.410	21.750	21.750	3,583,100
2024-04-30	21.550	21.700	20.920	21.450	21.450	5,034,060
2024-04-29	20.110	21.850	20.000	21.550	21.550	8,777,942
2024-04-26	19.660	20.300	19.460	20.120	20.120	4,309,500
2024-04-25	19.500	20.150	19.260	19.650	19.650	2,861,942

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.0465 CNY
2022-04-25	0.0144 CNY
2021-04-28	0.0225 CNY
2019-05-07	0.1134 CNY

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