Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.380	26.380	24.180	24.550	24.550	5,002,140
2024-01-19	26.880	27.130	26.150	26.200	26.200	2,517,740
2024-01-18	27.040	27.290	26.000	26.650	26.650	3,694,788
2024-01-17	28.580	28.580	26.900	26.950	26.950	2,630,100
2024-01-16	28.680	28.780	27.680	28.140	28.140	3,015,256
2024-01-15	28.110	28.980	27.820	28.530	28.530	3,148,964
2024-01-12	28.060	29.180	27.820	28.360	28.360	4,506,900
2024-01-11	27.000	29.000	26.900	28.100	28.100	6,684,700
2024-01-10	25.470	29.880	25.470	27.840	27.840	10,701,634
2024-01-09	28.300	28.300	28.300	28.300	28.300	696,200
2024-01-08	31.440	31.440	31.440	31.440	31.440	782,200
2024-01-05	35.320	35.940	34.700	34.930	34.930	1,352,259
2024-01-04	35.100	36.000	35.000	35.680	35.680	1,253,588
2024-01-03	35.900	36.140	35.000	35.370	35.370	1,730,300
2024-01-02	36.860	36.940	35.900	36.010	36.010	1,827,577
2023-12-29	35.840	36.970	35.630	36.790	36.790	2,801,800
2023-12-28	34.930	36.710	34.510	35.840	35.840	3,317,900
2023-12-27	35.420	35.420	34.200	35.040	35.040	3,790,500
2023-12-26	40.000	40.100	36.000	36.000	36.000	5,702,200
2023-12-25	40.000	40.380	39.300	40.000	40.000	2,204,500
2023-12-22	39.940	40.160	39.210	40.000	40.000	2,698,700
2023-12-21	38.350	40.080	38.240	39.980	39.980	3,294,000
2023-12-20	38.600	38.760	38.100	38.650	38.650	1,310,518
2023-12-19	37.800	38.510	37.750	38.320	38.320	1,056,161
2023-12-18	38.580	38.580	37.700	38.000	38.000	1,297,900
2023-12-15	38.150	39.360	38.110	38.580	38.580	2,131,990
2023-12-14	37.890	38.860	37.890	38.220	38.220	1,503,490
2023-12-13	38.900	39.130	37.870	37.890	37.890	2,392,100
2023-12-12	39.000	39.500	38.740	39.270	39.270	2,070,700
2023-12-11	38.840	39.280	38.010	39.110	39.110	2,011,073
2023-12-08	38.700	38.990	38.260	38.800	38.800	1,775,300
2023-12-07	37.910	38.810	37.750	38.710	38.710	2,371,900
2023-12-06	37.970	38.660	37.800	38.270	38.270	2,155,200
2023-12-05	39.660	39.660	38.130	38.150	38.150	3,915,105
2023-12-04	40.650	40.950	39.800	39.890	39.890	4,535,700
2023-12-01	40.670	41.900	40.450	41.100	41.100	6,980,212
2023-11-30	41.620	42.380	39.910	40.450	40.450	8,555,526
2023-11-29	39.450	43.330	39.450	41.810	41.810	14,141,924
2023-11-28	39.860	39.950	39.000	39.390	39.390	3,570,426
2023-11-27	37.460	40.490	37.460	39.660	39.660	7,238,647
2023-11-24	38.500	38.500	37.500	37.660	37.660	2,907,100
2023-11-23	38.300	38.770	37.460	38.510	38.510	3,602,500
2023-11-22	39.500	40.260	38.320	38.420	38.420	4,979,400
2023-11-21	38.880	41.800	38.670	39.950	39.950	8,156,502
2023-11-20	37.970	39.880	37.720	39.150	39.150	6,002,793
2023-11-17	38.460	38.460	37.460	38.080	38.080	2,986,034
2023-11-16	37.750	38.660	37.280	38.460	38.460	4,483,212
2023-11-15	38.070	38.300	37.640	37.860	37.860	3,173,900
2023-11-14	37.450	38.220	37.220	37.780	37.780	2,652,000
2023-11-13	38.000	38.370	37.110	37.490	37.490	3,446,733
2023-11-10	37.770	38.840	37.410	37.750	37.750	3,387,160
2023-11-09	39.240	39.240	37.660	37.720	37.720	4,442,833
2023-11-08	39.380	39.620	38.340	39.240	39.240	4,439,200
2023-11-07	39.440	40.130	38.520	39.400	39.400	6,445,800
2023-11-06	39.430	40.430	38.910	39.160	39.160	6,677,500
2023-11-03	37.680	39.940	37.510	39.390	39.390	5,195,420
2023-11-02	39.400	39.400	37.530	37.780	37.780	4,870,844
2023-11-01	40.970	42.000	39.820	39.870	39.870	6,481,070
2023-10-31	39.910	41.980	39.000	40.960	40.960	8,374,982
2023-10-30	37.980	41.000	37.900	40.350	40.350	7,881,291

← NewerPage 12 of 21 · 1,216 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.