Zhejiang Tony Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.500 | 20.150 | 19.260 | 19.650 | 19.650 | 2,861,942 |
| 2024-04-24 | 18.800 | 19.610 | 18.680 | 19.580 | 19.580 | 3,779,200 |
| 2024-04-23 | 19.000 | 19.290 | 18.400 | 18.890 | 18.890 | 4,667,300 |
| 2024-04-22 | 18.500 | 18.930 | 17.580 | 18.710 | 18.710 | 3,661,800 |
| 2024-04-19 | 19.240 | 19.240 | 18.110 | 18.280 | 18.280 | 3,059,000 |
| 2024-04-18 | 19.300 | 19.430 | 18.320 | 18.960 | 18.960 | 3,756,500 |
| 2024-04-17 | 18.220 | 19.280 | 18.220 | 19.100 | 19.100 | 3,774,116 |
| 2024-04-16 | 19.510 | 19.880 | 17.850 | 17.980 | 17.980 | 5,234,660 |
| 2024-04-15 | 20.050 | 20.790 | 19.200 | 19.620 | 19.620 | 5,549,060 |
| 2024-04-12 | 21.030 | 22.550 | 20.730 | 20.800 | 20.800 | 5,211,260 |
| 2024-04-11 | 21.390 | 21.600 | 20.660 | 20.820 | 20.820 | 4,300,543 |
| 2024-04-10 | 22.180 | 22.580 | 21.060 | 21.290 | 21.290 | 8,232,250 |
| 2024-04-09 | 20.660 | 22.570 | 20.650 | 22.570 | 22.570 | 2,760,989 |
| 2024-04-08 | 21.400 | 21.400 | 20.500 | 20.520 | 20.520 | 2,309,969 |
| 2024-04-03 | 22.160 | 22.170 | 21.330 | 21.400 | 21.400 | 2,037,400 |
| 2024-04-02 | 22.800 | 22.800 | 21.800 | 22.060 | 22.060 | 2,434,068 |
| 2024-04-01 | 21.980 | 22.500 | 21.980 | 22.480 | 22.480 | 2,328,200 |
| 2024-03-29 | 21.890 | 22.270 | 21.340 | 21.990 | 21.990 | 1,340,500 |
| 2024-03-28 | 21.100 | 22.000 | 20.790 | 21.820 | 21.820 | 2,743,300 |
| 2024-03-27 | 22.460 | 22.460 | 21.100 | 21.100 | 21.100 | 2,978,937 |
| 2024-03-26 | 22.010 | 22.860 | 21.960 | 22.320 | 22.320 | 2,496,983 |
| 2024-03-25 | 23.300 | 23.530 | 22.380 | 22.380 | 22.380 | 3,455,350 |
| 2024-03-22 | 23.720 | 24.160 | 23.470 | 23.530 | 23.530 | 3,360,232 |
| 2024-03-21 | 24.170 | 24.250 | 23.640 | 23.810 | 23.810 | 3,764,319 |
| 2024-03-20 | 23.750 | 24.150 | 23.600 | 24.080 | 24.080 | 3,528,426 |
| 2024-03-19 | 24.000 | 24.160 | 23.590 | 23.710 | 23.710 | 3,269,400 |
| 2024-03-18 | 23.150 | 23.960 | 22.820 | 23.960 | 23.960 | 4,398,259 |
| 2024-03-15 | 22.880 | 23.000 | 22.410 | 22.980 | 22.980 | 2,830,706 |
| 2024-03-14 | 23.320 | 23.400 | 22.450 | 22.770 | 22.770 | 3,050,600 |
| 2024-03-13 | 23.170 | 23.690 | 22.920 | 23.320 | 23.320 | 3,363,800 |
| 2024-03-12 | 23.130 | 23.450 | 22.700 | 23.100 | 23.100 | 3,392,700 |
| 2024-03-11 | 22.500 | 23.080 | 22.280 | 23.070 | 23.070 | 3,333,800 |
| 2024-03-08 | 21.780 | 22.600 | 21.650 | 22.450 | 22.450 | 3,492,500 |
| 2024-03-07 | 22.570 | 22.790 | 21.670 | 21.770 | 21.770 | 3,165,850 |
| 2024-03-06 | 22.200 | 22.900 | 21.800 | 22.520 | 22.520 | 3,627,300 |
| 2024-03-05 | 22.970 | 22.990 | 22.150 | 22.360 | 22.360 | 4,112,100 |
| 2024-03-04 | 23.490 | 23.830 | 22.450 | 22.970 | 22.970 | 5,813,732 |
| 2024-03-01 | 22.410 | 24.160 | 22.410 | 23.450 | 23.450 | 7,323,272 |
| 2024-02-29 | 21.100 | 22.370 | 20.920 | 22.350 | 22.350 | 4,777,900 |
| 2024-02-28 | 23.390 | 23.990 | 21.080 | 21.200 | 21.200 | 7,386,300 |
| 2024-02-27 | 22.400 | 23.410 | 22.280 | 23.390 | 23.390 | 4,598,833 |
| 2024-02-26 | 21.990 | 22.970 | 21.320 | 22.390 | 22.390 | 4,654,100 |
| 2024-02-23 | 21.090 | 21.780 | 20.700 | 21.700 | 21.700 | 3,601,090 |
| 2024-02-22 | 20.320 | 21.110 | 20.180 | 20.970 | 20.970 | 3,761,440 |
| 2024-02-21 | 19.600 | 21.000 | 19.510 | 20.190 | 20.190 | 4,734,540 |
| 2024-02-20 | 19.790 | 19.890 | 19.080 | 19.800 | 19.800 | 3,733,258 |
| 2024-02-19 | 19.650 | 19.870 | 19.000 | 19.620 | 19.620 | 7,673,578 |
| 2024-02-08 | 16.850 | 18.550 | 16.760 | 18.550 | 18.550 | 5,030,190 |
| 2024-02-07 | 17.100 | 17.490 | 16.290 | 16.860 | 16.860 | 8,309,400 |
| 2024-02-06 | 15.880 | 17.040 | 15.540 | 16.810 | 16.810 | 10,188,048 |
| 2024-02-05 | 19.020 | 19.100 | 17.270 | 17.270 | 17.270 | 3,481,500 |
| 2024-02-02 | 20.620 | 20.870 | 18.550 | 19.190 | 19.190 | 4,504,652 |
| 2024-02-01 | 20.880 | 21.070 | 20.150 | 20.600 | 20.600 | 4,625,600 |
| 2024-01-31 | 22.100 | 22.700 | 20.860 | 20.890 | 20.890 | 4,138,952 |
| 2024-01-30 | 23.100 | 23.620 | 22.300 | 22.340 | 22.340 | 3,698,434 |
| 2024-01-29 | 24.330 | 24.700 | 22.990 | 23.050 | 23.050 | 3,444,440 |
| 2024-01-26 | 25.340 | 25.390 | 24.280 | 24.320 | 24.320 | 2,562,832 |
| 2024-01-25 | 24.150 | 25.180 | 23.880 | 25.050 | 25.050 | 4,499,571 |
| 2024-01-24 | 24.980 | 25.180 | 22.980 | 24.110 | 24.110 | 5,879,754 |
| 2024-01-23 | 24.600 | 25.250 | 24.420 | 24.800 | 24.800 | 4,092,208 |
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.