Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	37.490	38.960	37.050	38.480	38.480	5,096,580
2023-10-26	37.600	39.250	37.410	38.240	38.240	6,106,144
2023-10-25	40.000	40.000	38.030	38.150	38.150	8,051,482
2023-10-24	39.800	40.750	38.880	40.000	40.000	8,072,568
2023-10-23	38.630	41.000	37.550	40.480	40.480	9,890,550
2023-10-20	37.110	42.080	36.850	39.760	39.760	12,240,597
2023-10-19	37.090	39.500	36.750	38.440	38.440	15,198,342
2023-10-18	33.130	36.530	33.060	36.530	36.530	5,718,029
2023-10-17	34.060	34.380	32.700	33.210	33.210	3,988,338
2023-10-16	35.660	35.660	34.000	34.390	34.390	4,053,144
2023-10-13	35.910	36.150	35.400	35.690	35.690	4,626,605
2023-10-12	36.000	37.180	34.880	36.500	36.500	9,405,403
2023-10-11	32.280	35.450	32.160	35.450	35.450	2,547,937
2023-10-10	32.510	33.050	32.230	32.230	32.230	1,316,200
2023-10-09	33.500	33.500	32.210	32.510	32.510	1,383,100
2023-09-28	32.520	33.300	32.300	33.210	33.210	1,870,969
2023-09-27	32.130	34.380	32.130	32.810	32.810	2,355,869
2023-09-26	32.530	32.810	32.260	32.290	32.290	635,000
2023-09-25	32.890	33.180	32.180	32.600	32.600	955,000
2023-09-22	32.100	32.960	31.880	32.870	32.870	1,125,100
2023-09-21	31.880	32.380	31.850	31.940	31.940	838,200
2023-09-20	32.330	33.090	32.130	32.150	32.150	855,500
2023-09-19	33.060	33.150	32.340	32.560	32.560	1,079,400
2023-09-18	33.440	33.500	32.510	33.150	33.150	1,279,914
2023-09-15	33.000	34.080	32.650	33.390	33.390	1,630,800
2023-09-14	33.690	33.690	32.550	32.900	32.900	1,383,800
2023-09-13	33.680	33.980	32.990	33.350	33.350	1,536,200
2023-09-12	34.320	34.360	33.960	34.040	34.040	1,099,000
2023-09-11	34.660	34.660	33.850	34.150	34.150	1,912,940
2023-09-08	34.100	35.200	33.900	34.700	34.700	1,939,432
2023-09-07	35.200	35.200	34.110	34.150	34.150	2,226,416
2023-09-06	34.190	35.990	33.870	35.620	35.620	3,619,900
2023-09-05	35.000	35.080	33.950	34.140	34.140	2,287,200
2023-09-04	33.310	35.210	33.310	35.000	35.000	3,949,800
2023-09-01	32.480	33.200	32.450	33.200	33.200	1,728,600
2023-08-31	32.430	33.100	32.320	32.700	32.700	1,482,200
2023-08-30	32.000	33.000	31.870	32.710	32.710	2,404,092
2023-08-29	29.860	32.050	29.700	31.740	31.740	3,094,265
2023-08-28	31.350	31.980	30.010	30.060	30.060	4,237,965
2023-08-25	30.690	30.690	29.220	29.380	29.380	3,172,200
2023-08-24	30.480	31.360	30.280	30.770	30.770	1,914,342
2023-08-23	31.290	31.300	30.220	30.250	30.250	1,656,100
2023-08-22	31.430	31.850	30.300	31.250	31.250	2,355,242
2023-08-21	31.410	31.800	31.200	31.210	31.210	1,852,900
2023-08-18	32.960	33.200	31.380	31.400	31.400	2,509,394
2023-08-17	32.150	33.300	31.800	32.830	32.830	1,640,496
2023-08-16	32.420	33.120	32.130	32.200	32.200	1,093,509
2023-08-15	33.260	33.680	32.420	32.850	32.850	1,512,500
2023-08-14	34.730	34.760	32.690	33.160	33.160	3,327,146
2023-08-11	36.000	36.370	34.570	34.620	34.620	1,543,600
2023-08-10	35.950	36.490	35.890	36.000	36.000	718,000
2023-08-09	36.490	36.490	36.080	36.100	36.100	798,100
2023-08-08	37.010	37.220	36.380	36.490	36.490	975,185
2023-08-07	37.130	37.690	36.810	37.010	37.010	1,503,594
2023-08-04	36.500	37.330	36.500	37.120	37.120	1,638,494
2023-08-03	36.250	37.000	36.200	36.410	36.410	1,165,000
2023-08-02	36.400	37.080	36.200	36.570	36.570	1,174,000
2023-08-01	36.930	36.930	36.110	36.400	36.400	1,119,682
2023-07-31	36.340	36.930	36.260	36.680	36.680	1,317,800
2023-07-28	36.000	36.300	35.400	36.150	36.150	1,264,500

← NewerPage 13 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.