Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	41.430	42.850	40.750	42.580	42.534	4,142,652
2023-04-26	40.520	42.480	40.520	41.700	41.655	5,132,555
2023-04-25	42.900	43.710	40.220	40.500	40.456	7,199,464
2023-04-24	45.040	45.790	42.630	42.940	42.893	7,062,335
2023-04-21	47.670	48.200	45.000	45.300	45.251	4,467,660
2023-04-20	49.500	49.900	47.400	47.750	47.698	3,091,564
2023-04-19	49.670	50.150	48.650	49.830	49.776	2,758,847
2023-04-18	49.920	50.490	48.700	49.660	49.606	2,332,542
2023-04-17	49.960	51.200	49.960	50.260	50.205	2,877,200
2023-04-14	49.270	50.990	48.850	49.880	49.826	3,798,148
2023-04-13	51.360	51.600	49.290	49.500	49.446	3,329,052
2023-04-12	50.800	53.030	50.240	51.350	51.294	3,866,270
2023-04-11	51.280	51.620	50.060	50.540	50.485	2,853,362
2023-04-10	53.350	53.350	51.280	51.300	51.244	3,916,648
2023-04-07	52.800	53.930	51.900	53.390	53.332	5,357,056
2023-04-06	49.660	54.090	49.100	53.000	52.942	8,365,365
2023-04-04	49.470	51.220	49.100	49.660	49.606	5,296,148
2023-04-03	48.620	49.660	48.620	49.600	49.546	3,393,100
2023-03-31	48.940	49.980	48.350	49.120	49.066	3,552,371
2023-03-30	48.700	49.890	47.580	49.080	49.026	4,523,806
2023-03-29	46.690	49.200	46.240	48.350	48.297	5,687,591
2023-03-28	48.440	48.470	46.010	46.630	46.579	5,103,069
2023-03-27	48.540	49.310	47.790	48.180	48.127	3,703,000
2023-03-24	49.390	49.510	48.330	48.550	48.497	3,884,971
2023-03-23	49.940	50.300	48.580	49.470	49.416	4,635,677
2023-03-22	50.110	51.650	49.900	50.200	50.145	3,243,284
2023-03-21	51.070	51.290	49.690	50.020	49.965	3,977,084
2023-03-20	51.170	51.800	49.360	51.180	51.124	3,215,100
2023-03-17	50.650	51.650	50.250	51.200	51.144	3,426,500
2023-03-16	52.480	52.760	49.920	50.140	50.085	5,101,180
2023-03-15	53.200	54.160	52.650	52.760	52.702	3,228,400
2023-03-14	53.800	53.820	52.010	53.160	53.102	4,634,900
2023-03-13	56.010	56.030	52.300	53.570	53.512	8,331,235
2023-03-10	56.330	57.350	56.110	57.250	57.188	4,758,786
2023-03-09	55.500	57.350	54.800	56.900	56.838	5,945,830
2023-03-08	53.150	56.400	52.810	55.560	55.499	7,389,762
2023-03-07	53.800	54.540	53.160	53.210	53.152	4,942,956
2023-03-06	52.750	54.780	52.340	54.200	54.141	10,786,084
2023-03-03	56.440	57.580	52.160	52.400	52.343	15,050,251
2023-03-02	61.800	61.800	57.670	57.670	57.607	7,342,100
2023-03-01	63.800	64.850	63.210	64.080	64.010	2,153,600
2023-02-28	64.270	64.800	63.440	64.080	64.010	1,833,988
2023-02-27	64.730	65.540	64.000	64.350	64.280	2,040,700
2023-02-24	67.080	67.170	65.000	65.300	65.229	2,532,448
2023-02-23	66.600	67.600	65.890	67.080	67.007	1,900,452
2023-02-22	67.190	67.760	65.750	66.250	66.178	2,309,000
2023-02-21	67.090	67.760	66.630	67.440	67.366	1,530,818
2023-02-20	67.390	67.500	65.400	66.890	66.817	2,340,228
2023-02-17	68.120	68.900	66.480	66.610	66.537	2,970,791
2023-02-16	70.020	70.390	67.500	68.110	68.036	2,658,000
2023-02-15	69.820	70.870	69.680	70.270	70.193	1,626,700
2023-02-14	70.000	71.300	69.150	70.370	70.293	2,516,271
2023-02-13	69.270	71.350	69.270	70.250	70.173	2,193,471
2023-02-10	70.120	70.980	69.010	69.600	69.524	2,560,071
2023-02-09	69.000	70.520	68.380	70.360	70.283	2,621,114
2023-02-08	70.000	70.720	69.400	69.400	69.324	3,248,540
2023-02-07	72.880	73.400	68.920	69.500	69.424	7,195,976
2023-02-06	71.000	73.940	71.000	72.920	72.840	4,421,670
2023-02-03	72.210	72.880	70.700	72.140	72.061	4,749,000
2023-02-02	72.000	74.280	71.820	73.620	73.540	9,059,820

← NewerPage 15 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.