Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	33.490	34.550	33.080	34.450	34.412	5,497,752
2022-05-05	33.200	35.000	33.050	33.800	33.763	7,641,401
2022-04-29	31.820	35.000	31.820	33.880	33.843	10,915,303
2022-04-28	32.000	34.220	30.900	32.740	32.704	12,956,276
2022-04-27	28.100	31.110	26.700	31.110	31.076	9,112,576
2022-04-26	26.510	28.280	26.060	28.280	28.249	5,225,233
2022-04-25	25.700	25.710	25.700	25.710	25.682	1,489,539
2022-04-22	24.000	24.350	23.030	23.380	23.340	1,469,156
2022-04-21	25.030	25.280	24.010	24.050	24.009	1,839,900
2022-04-20	24.740	25.800	24.540	24.600	24.558	2,287,573
2022-04-19	24.540	25.350	24.160	24.930	24.888	2,377,700
2022-04-18	22.720	24.350	22.280	24.060	24.019	2,497,082
2022-04-15	23.030	23.130	22.300	22.720	22.681	1,279,300
2022-04-14	22.600	23.470	22.590	23.150	23.111	1,544,300
2022-04-13	23.900	23.900	22.500	22.620	22.581	1,659,556
2022-04-12	23.790	24.020	22.900	23.970	23.929	2,815,056
2022-04-11	25.610	25.610	23.440	23.790	23.749	2,404,416
2022-04-08	25.500	25.820	24.630	25.710	25.666	1,644,936
2022-04-07	25.800	26.290	25.410	25.470	25.427	1,556,200
2022-04-06	26.500	26.970	26.060	26.120	26.075	1,307,600
2022-04-01	26.760	27.150	26.140	26.850	26.804	1,308,396
2022-03-31	27.110	27.380	26.600	26.840	26.794	1,731,780
2022-03-30	26.530	27.570	25.830	27.380	27.333	2,934,914
2022-03-29	26.880	27.000	25.700	25.870	25.826	1,967,500
2022-03-28	27.860	27.860	26.710	27.000	26.954	1,608,200
2022-03-25	28.170	28.650	27.440	27.720	27.673	1,595,260
2022-03-24	29.000	29.000	28.020	28.090	28.042	1,513,900
2022-03-23	29.010	29.400	28.200	29.130	29.080	1,656,028
2022-03-22	29.540	29.540	28.500	28.700	28.651	1,598,137
2022-03-21	29.570	29.790	28.820	29.540	29.490	1,637,542
2022-03-18	29.560	30.030	28.800	29.610	29.560	2,312,903
2022-03-17	29.400	30.970	29.010	29.830	29.779	2,953,425
2022-03-16	29.000	29.200	27.140	28.960	28.911	2,898,700
2022-03-15	29.890	30.150	28.000	28.220	28.172	2,580,492
2022-03-14	31.800	32.100	30.300	30.300	30.248	2,887,958
2022-03-11	31.540	32.500	30.800	32.260	32.205	3,536,254
2022-03-10	32.200	32.820	31.450	32.040	31.985	2,819,200
2022-03-09	31.160	31.800	29.510	31.130	31.077	3,112,600
2022-03-08	31.790	32.590	30.880	31.100	31.047	2,542,303
2022-03-07	33.600	33.890	31.490	31.890	31.836	3,354,772
2022-03-04	32.880	34.300	32.430	33.330	33.273	2,792,009
2022-03-03	35.200	36.000	33.300	33.570	33.513	4,035,493
2022-03-02	34.120	35.230	33.600	34.920	34.860	3,379,118
2022-03-01	34.780	35.510	34.000	34.660	34.601	3,455,200
2022-02-28	33.600	35.310	33.600	34.800	34.741	5,366,467
2022-02-25	34.600	35.000	33.560	33.560	33.503	5,088,843
2022-02-24	35.200	36.140	33.400	33.930	33.872	10,486,795
2022-02-23	31.680	34.270	31.300	34.270	34.212	5,178,112
2022-02-22	30.700	31.600	30.470	31.150	31.097	2,432,322
2022-02-21	30.720	33.000	30.590	31.160	31.107	3,896,066
2022-02-18	29.840	30.950	29.500	30.600	30.548	2,638,349
2022-02-17	30.170	30.380	29.380	30.020	29.969	2,449,520
2022-02-16	29.040	30.250	28.700	30.070	30.019	2,951,800
2022-02-15	27.930	29.180	27.930	29.040	28.991	2,313,820
2022-02-14	27.520	28.800	27.140	28.250	28.202	2,837,074
2022-02-11	28.680	28.980	27.510	27.510	27.463	3,477,328
2022-02-10	29.810	30.200	28.500	29.100	29.050	3,080,062
2022-02-09	28.990	29.800	28.200	29.790	29.739	2,402,257
2022-02-08	29.210	29.430	28.300	28.740	28.691	1,861,967
2022-02-07	30.050	30.800	28.750	29.040	28.991	2,144,560

← NewerPage 19 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.