Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	36.900	37.280	36.060	36.120	36.120	1,359,100
2023-07-26	37.880	37.880	36.800	36.900	36.900	1,474,700
2023-07-25	36.800	38.200	36.560	37.820	37.820	2,373,826
2023-07-24	36.130	36.970	35.880	36.380	36.380	1,047,863
2023-07-21	36.690	36.990	36.290	36.330	36.330	1,368,916
2023-07-20	37.890	37.900	36.570	36.680	36.680	2,204,026
2023-07-19	37.750	38.370	37.320	37.500	37.500	1,842,700
2023-07-18	37.400	38.100	37.050	37.890	37.890	2,251,694
2023-07-17	39.200	39.200	37.000	37.480	37.480	3,811,174
2023-07-14	40.100	40.540	39.000	39.140	39.140	2,979,800
2023-07-13	40.260	40.890	40.100	40.190	40.190	1,906,900
2023-07-12	41.030	41.230	40.000	40.150	40.150	2,660,800
2023-07-11	40.590	41.360	40.170	41.040	41.040	2,179,800
2023-07-10	41.450	41.720	40.230	40.600	40.600	3,407,369
2023-07-07	43.310	43.460	41.330	41.350	41.350	5,394,042
2023-07-06	43.790	46.380	42.680	43.600	43.600	8,920,114
2023-07-05	44.840	45.370	42.660	42.890	42.890	5,490,783
2023-07-04	42.430	46.000	42.220	45.400	45.400	7,391,491
2023-07-03	43.570	43.800	42.200	42.430	42.430	5,574,563
2023-06-30	38.940	42.820	38.770	42.820	42.820	5,089,211
2023-06-29	38.010	39.570	38.010	38.930	38.930	2,628,364
2023-06-28	38.850	39.280	37.550	38.300	38.300	2,174,900
2023-06-27	38.310	38.760	37.760	38.650	38.650	1,965,400
2023-06-26	38.820	39.580	38.070	38.310	38.310	2,089,921
2023-06-21	40.360	40.500	39.020	39.040	39.040	1,716,300
2023-06-20	40.210	40.850	39.760	40.310	40.310	1,764,798
2023-06-19	40.330	40.770	40.200	40.200	40.200	1,455,036
2023-06-16	40.440	40.450	39.680	40.270	40.270	1,772,500
2023-06-15	39.830	41.060	39.830	40.450	40.450	2,086,390
2023-06-14	40.000	40.500	39.700	40.130	40.130	1,658,004
2023-06-13	39.660	40.580	39.340	40.200	40.200	1,741,749
2023-06-12	38.740	40.320	38.600	39.810	39.810	2,234,759
2023-06-09	38.560	39.140	37.500	38.960	38.960	2,955,859
2023-06-08	39.710	40.000	38.200	38.610	38.610	2,485,094
2023-06-07	39.550	40.180	39.080	39.610	39.610	2,311,200
2023-06-06	40.900	41.130	39.400	39.550	39.550	2,261,200
2023-06-05	41.760	41.900	40.840	40.900	40.900	2,225,800
2023-06-02	42.970	43.000	41.710	41.750	41.750	3,395,652
2023-06-01	40.660	43.370	39.670	42.820	42.820	5,763,744
2023-05-31	40.000	40.600	39.360	40.200	40.200	1,789,731
2023-05-30	40.500	40.990	39.610	39.950	39.950	2,152,231
2023-05-29	39.960	40.880	39.830	40.300	40.300	2,403,391
2023-05-26	40.560	40.760	40.120	40.350	40.350	1,983,291
2023-05-25	40.950	41.620	39.860	40.860	40.860	3,125,410
2023-05-24	39.670	42.100	39.520	41.080	41.080	4,401,663
2023-05-23	40.500	41.020	39.870	39.950	39.950	2,808,100
2023-05-22	39.200	40.800	38.770	40.450	40.450	4,457,500
2023-05-19	38.750	39.320	38.400	39.180	39.180	1,829,918
2023-05-18	39.210	39.330	38.600	38.740	38.740	1,671,733
2023-05-17	39.000	39.650	38.500	39.310	39.310	2,113,828
2023-05-16	39.100	39.250	38.360	38.890	38.890	2,214,512
2023-05-15	38.000	39.050	37.780	39.020	39.020	3,213,365
2023-05-12	38.850	39.200	37.680	37.780	37.780	2,280,672
2023-05-11	39.120	39.500	38.670	38.810	38.810	1,851,316
2023-05-10	39.300	39.500	38.270	39.050	39.050	3,042,172
2023-05-09	40.250	40.310	39.000	39.180	39.180	2,942,580
2023-05-08	40.090	41.390	40.000	40.250	40.250	2,576,294
2023-05-05	40.560	41.170	39.530	39.800	39.800	3,151,360
2023-05-04	41.520	42.670	39.680	40.860	40.860	5,167,516
2023-04-28	42.100	43.780	42.030	42.370	42.370	2,791,594

← NewerPage 14 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.