Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	71.470	72.300	70.350	71.370	71.292	4,704,100
2023-01-31	72.500	72.800	71.030	71.720	71.642	3,587,834
2023-01-30	73.990	74.360	71.570	72.640	72.561	5,388,951
2023-01-20	72.200	74.680	71.270	73.810	73.729	4,550,450
2023-01-19	72.280	73.900	70.970	72.750	72.671	5,769,610
2023-01-18	70.700	73.300	70.180	72.040	71.961	7,623,282
2023-01-17	73.660	75.990	70.020	70.260	70.183	12,159,872
2023-01-16	74.600	75.500	70.670	74.500	74.419	10,704,678
2023-01-13	82.110	82.500	74.560	74.610	74.529	13,555,396
2023-01-12	83.000	86.000	77.660	80.790	80.702	28,101,780
2023-01-11	80.650	80.650	80.650	80.650	80.562	3,133,826
2023-01-10	73.320	73.320	73.320	73.320	73.240	1,047,612
2023-01-09	60.700	66.650	60.210	66.650	66.577	5,766,899
2023-01-06	59.470	62.920	59.410	60.590	60.524	2,739,334
2023-01-05	58.950	60.600	58.240	60.030	59.965	2,755,250
2023-01-04	61.600	62.200	58.610	58.700	58.636	2,959,940
2023-01-03	60.290	62.470	60.290	61.800	61.733	2,187,745
2022-12-30	59.600	61.370	59.400	60.130	60.064	1,581,025
2022-12-29	59.400	61.060	59.400	59.450	59.385	1,287,988
2022-12-28	62.200	62.200	59.190	60.150	60.084	2,421,960
2022-12-27	62.630	63.590	60.620	62.090	62.022	1,973,200
2022-12-26	59.200	62.670	59.190	62.620	62.552	2,103,599
2022-12-23	60.550	61.790	59.090	59.700	59.635	2,112,074
2022-12-22	61.220	63.090	60.300	61.230	61.163	2,369,400
2022-12-21	60.810	62.430	58.510	61.210	61.143	2,771,500
2022-12-20	60.520	62.850	59.850	60.730	60.664	1,580,274
2022-12-19	61.500	63.660	60.750	61.120	61.053	1,803,419
2022-12-16	62.000	62.160	59.990	61.110	61.043	2,060,192
2022-12-15	61.910	64.280	61.050	62.690	62.622	2,444,300
2022-12-14	64.700	64.950	61.500	62.000	61.932	3,177,173
2022-12-13	66.120	67.330	62.960	63.150	63.081	4,387,991
2022-12-12	65.550	67.990	64.800	67.170	67.097	2,741,706
2022-12-09	64.930	68.380	64.930	65.990	65.918	3,937,679
2022-12-08	66.290	67.170	64.520	64.760	64.689	4,167,068
2022-12-07	61.620	67.320	61.620	66.360	66.288	9,971,450
2022-12-06	56.960	61.200	56.400	61.200	61.133	5,161,817
2022-12-05	58.320	58.720	56.730	57.300	57.237	3,155,938
2022-12-02	60.290	60.950	58.180	58.760	58.696	3,887,318
2022-12-01	59.000	60.680	57.810	60.290	60.224	4,634,230
2022-11-30	56.170	58.280	55.100	58.120	58.057	3,404,706
2022-11-29	56.260	57.280	56.010	56.340	56.279	2,486,424
2022-11-28	57.000	58.200	56.000	57.110	57.048	1,958,825
2022-11-25	59.000	59.000	57.300	57.360	57.297	1,703,866
2022-11-24	59.430	59.880	57.500	58.720	58.656	3,018,229
2022-11-23	59.680	60.240	57.080	59.290	59.225	3,324,530
2022-11-22	60.950	60.950	58.400	58.890	58.826	2,771,278
2022-11-21	60.560	62.600	60.180	60.960	60.893	2,373,404
2022-11-18	64.380	64.400	60.770	61.000	60.933	3,859,256
2022-11-17	62.700	64.450	62.000	64.260	64.190	2,273,300
2022-11-16	66.010	66.010	63.330	63.500	63.431	2,419,200
2022-11-15	62.920	65.460	62.000	65.350	65.279	3,204,100
2022-11-14	67.660	68.000	62.430	62.900	62.831	4,748,694
2022-11-11	68.500	69.450	65.360	67.500	67.426	3,472,756
2022-11-10	68.490	71.060	65.970	66.410	66.338	4,270,210
2022-11-09	71.500	72.170	69.060	69.550	69.474	2,408,106
2022-11-08	72.500	73.390	69.470	71.970	71.891	3,180,276
2022-11-07	70.700	73.870	70.000	71.900	71.822	3,927,225
2022-11-04	71.390	73.450	69.990	70.700	70.623	3,812,657
2022-11-03	66.150	71.770	66.000	71.360	71.282	4,555,658
2022-11-02	67.100	69.650	67.000	67.860	67.786	3,033,356

← NewerPage 16 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.