Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	67.670	68.580	65.050	68.220	68.146	4,039,107
2022-10-31	68.030	69.500	66.600	67.940	67.866	6,049,645
2022-10-28	65.110	67.300	64.510	65.330	65.259	4,125,380
2022-10-27	67.990	68.850	64.650	65.990	65.918	6,806,088
2022-10-26	64.000	68.660	63.800	68.660	68.585	8,562,131
2022-10-25	62.050	63.980	60.640	62.420	62.352	3,598,259
2022-10-24	62.730	65.020	62.040	63.380	63.311	5,176,113
2022-10-21	60.430	63.500	60.020	62.590	62.522	4,727,881
2022-10-20	59.870	61.570	56.590	60.390	60.324	5,533,301
2022-10-19	61.000	61.970	59.580	59.690	59.625	5,307,105
2022-10-18	60.650	63.470	59.710	62.900	62.831	5,678,335
2022-10-17	56.100	61.700	56.100	60.610	60.544	6,753,147
2022-10-14	53.980	56.380	53.050	56.100	56.039	4,447,041
2022-10-13	53.000	55.850	52.410	53.350	53.292	6,169,960
2022-10-12	49.880	53.600	49.250	53.280	53.222	3,704,079
2022-10-11	50.000	50.800	49.360	49.810	49.756	2,177,086
2022-10-10	50.770	51.090	48.800	49.980	49.925	2,453,900
2022-09-30	51.730	52.000	49.500	49.790	49.736	2,970,500
2022-09-29	51.580	52.470	50.010	51.730	51.674	2,504,536
2022-09-28	52.300	53.870	50.510	50.830	50.775	3,102,500
2022-09-27	51.960	53.250	51.340	52.830	52.772	3,872,623
2022-09-26	50.970	52.680	50.570	51.460	51.404	2,981,847
2022-09-23	53.440	53.730	50.020	51.100	51.044	4,090,542
2022-09-22	52.180	54.310	51.330	53.300	53.242	4,248,904
2022-09-21	54.320	55.500	52.000	52.600	52.543	5,652,240
2022-09-20	54.500	56.770	53.620	54.700	54.640	4,042,289
2022-09-19	56.000	56.450	52.990	54.700	54.640	5,380,053
2022-09-16	58.000	58.300	55.440	55.500	55.439	4,441,921
2022-09-15	62.990	63.300	56.150	57.420	57.357	5,850,281
2022-09-14	60.350	62.610	58.800	62.350	62.282	3,914,752
2022-09-13	61.400	62.390	59.670	60.450	60.384	3,200,092
2022-09-09	63.690	64.800	60.060	61.400	61.333	4,974,285
2022-09-08	66.080	67.740	63.170	63.380	63.311	4,164,179
2022-09-07	64.930	68.380	63.870	66.100	66.028	5,474,114
2022-09-06	62.180	66.180	61.300	63.860	63.790	4,459,266
2022-09-05	61.010	63.300	59.610	61.920	61.852	4,461,854
2022-09-02	59.280	62.800	57.600	61.180	61.113	5,696,512
2022-09-01	63.240	63.900	58.000	58.960	58.896	8,771,617
2022-08-31	67.810	70.050	61.960	61.990	61.922	7,731,007
2022-08-30	66.000	68.900	64.010	67.790	67.716	6,837,787
2022-08-29	61.450	67.490	60.510	66.200	66.128	6,952,700
2022-08-26	65.790	66.790	62.300	62.700	62.632	6,282,796
2022-08-25	66.100	67.120	64.400	65.380	65.309	4,416,390
2022-08-24	70.440	70.960	64.200	66.090	66.018	7,310,786
2022-08-23	72.210	73.660	70.200	70.970	70.893	5,960,672
2022-08-22	77.560	77.850	69.400	72.210	72.131	12,065,705
2022-08-19	78.600	83.160	76.000	76.640	76.556	12,365,613
2022-08-18	68.310	75.640	67.500	75.640	75.557	6,278,587
2022-08-17	68.100	71.600	68.100	68.760	68.685	7,157,169
2022-08-16	65.000	69.730	64.490	66.400	66.328	14,496,603
2022-08-15	66.230	71.610	65.540	71.610	71.532	7,841,320
2022-08-12	63.500	68.630	63.500	65.100	65.029	5,338,609
2022-08-11	61.000	66.440	60.900	64.100	64.030	6,608,363
2022-08-10	58.790	62.000	58.360	61.750	61.683	6,391,542
2022-08-09	59.190	60.680	58.140	60.280	60.214	6,475,171
2022-08-08	53.970	58.810	50.000	56.850	56.788	9,378,823
2022-08-05	54.750	57.690	53.840	54.900	54.840	9,013,068
2022-08-04	54.050	55.800	52.000	54.750	54.690	7,182,235
2022-08-03	52.500	55.880	50.600	53.510	53.452	9,077,261
2022-08-02	51.190	53.690	50.350	51.770	51.714	6,117,994

← NewerPage 17 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.