Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	50.610	53.000	49.800	52.600	52.543	8,147,420
2022-07-29	54.410	55.500	50.600	51.960	51.903	11,449,251
2022-07-28	56.000	57.230	53.900	55.500	55.439	8,884,555
2022-07-27	55.170	55.990	52.500	55.840	55.779	6,526,483
2022-07-26	55.080	56.100	52.510	54.510	54.451	10,332,673
2022-07-25	53.620	55.900	52.520	55.900	55.839	11,278,548
2022-07-22	48.390	50.820	48.390	50.820	50.765	12,172,403
2022-07-21	45.810	47.970	45.400	46.200	46.150	4,794,562
2022-07-20	44.870	46.500	44.000	46.500	46.449	4,361,888
2022-07-19	46.200	46.290	44.560	44.870	44.821	3,425,100
2022-07-18	46.500	46.900	44.150	46.110	46.060	4,426,176
2022-07-15	46.080	47.540	45.580	46.400	46.349	4,122,280
2022-07-14	45.510	47.030	44.450	46.220	46.170	4,923,700
2022-07-13	45.420	47.310	43.510	45.350	45.301	6,639,003
2022-07-12	45.130	48.170	44.100	44.620	44.571	11,622,603
2022-07-11	43.740	46.480	43.740	46.480	46.429	12,328,352
2022-07-08	41.250	43.000	40.660	42.250	42.204	4,886,437
2022-07-07	40.990	42.020	39.830	41.570	41.525	4,501,668
2022-07-06	42.490	42.590	40.550	41.010	40.965	5,887,428
2022-07-05	42.800	44.000	41.580	42.000	41.954	10,394,696
2022-07-04	40.450	41.090	38.130	40.060	40.016	5,522,102
2022-07-01	41.300	42.000	40.500	40.630	40.586	7,376,182
2022-06-30	38.010	41.900	38.000	41.290	41.245	11,222,749
2022-06-29	40.180	40.500	37.800	38.090	38.048	6,591,139
2022-06-28	40.990	41.200	39.200	40.140	40.096	6,869,596
2022-06-27	38.880	41.330	38.210	41.100	41.055	9,740,220
2022-06-24	37.300	39.100	37.300	38.710	38.668	6,180,362
2022-06-23	36.980	38.480	36.300	37.670	37.629	6,778,588
2022-06-22	36.430	37.800	36.360	36.420	36.380	4,978,450
2022-06-21	36.920	37.540	35.730	36.350	36.310	5,229,762
2022-06-20	36.100	37.990	36.030	36.850	36.810	6,010,217
2022-06-17	36.520	37.110	35.680	36.420	36.380	5,742,768
2022-06-16	36.500	37.880	36.240	37.190	37.149	7,146,980
2022-06-15	35.550	39.000	35.030	36.800	36.760	11,041,549
2022-06-14	33.580	35.770	33.110	35.550	35.511	6,243,975
2022-06-13	34.160	35.100	33.800	34.280	34.243	4,253,274
2022-06-10	32.340	34.740	32.340	34.700	34.662	5,303,274
2022-06-09	34.010	34.370	32.530	33.000	32.964	5,203,950
2022-06-08	34.660	35.400	33.300	34.480	34.442	6,988,954
2022-06-07	35.560	35.700	34.210	34.690	34.652	7,803,399
2022-06-06	36.000	36.880	34.360	35.220	35.182	13,065,373
2022-06-02	31.610	34.610	31.310	34.610	34.572	5,586,368
2022-06-01	31.140	32.300	30.800	31.460	31.426	4,470,468
2022-05-31	30.100	31.750	29.660	31.300	31.266	4,943,039
2022-05-30	30.480	30.500	29.560	30.400	30.367	3,372,403
2022-05-27	30.210	31.880	30.090	30.460	30.427	4,183,190
2022-05-26	30.380	31.200	29.880	30.210	30.177	3,597,840
2022-05-25	29.520	30.580	29.410	30.260	30.227	5,181,033
2022-05-24	32.380	33.190	29.680	29.720	29.688	9,383,631
2022-05-23	32.650	33.190	31.850	31.930	31.895	7,317,375
2022-05-20	33.790	34.100	32.370	32.690	32.654	4,590,831
2022-05-19	31.500	34.360	31.490	33.790	33.753	7,506,546
2022-05-18	32.880	33.300	31.900	32.080	32.045	4,475,871
2022-05-17	32.930	33.600	32.050	33.330	33.294	4,643,462
2022-05-16	33.100	34.300	32.870	33.200	33.164	5,004,102
2022-05-13	35.340	35.440	32.550	33.140	33.104	8,636,514
2022-05-12	33.800	35.680	33.150	35.250	35.212	6,954,579
2022-05-11	33.660	36.000	33.660	34.100	34.063	8,021,650
2022-05-10	33.980	35.500	33.430	33.950	33.913	6,655,044
2022-05-09	33.770	35.390	32.980	34.190	34.153	6,093,875

← NewerPage 18 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.