Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	25.850	26.250	23.270	23.700	23.700	3,432,000
2026-07-16	28.000	28.000	25.390	25.850	25.850	3,369,057
2026-07-15	27.350	29.400	27.350	27.800	27.800	2,956,000
2026-07-14	28.970	29.350	27.100	28.940	28.940	2,600,300
2026-07-13	29.890	30.290	28.100	28.300	28.300	2,733,300
2026-07-10	31.610	32.790	29.900	29.900	29.900	3,085,900
2026-07-09	31.000	32.900	29.500	31.820	31.820	3,575,700
2026-07-08	32.000	32.440	29.840	30.400	30.400	3,389,756
2026-07-07	33.330	34.590	30.300	32.190	32.190	5,119,008
2026-07-06	36.870	37.350	32.900	33.100	33.100	6,168,712
2026-07-03	34.500	36.820	34.500	36.000	36.000	4,227,400
2026-07-02	35.320	36.780	33.500	35.660	35.660	7,401,582
2026-07-01	33.990	35.040	33.990	35.040	35.040	1,894,484
2026-06-30	33.370	33.370	33.370	33.370	33.370	1,925,600
2026-06-29	38.350	38.350	35.130	35.130	35.130	1,722,700
2026-06-26	36.980	36.980	36.500	36.980	36.980	3,366,952
2026-06-25	35.220	35.220	35.210	35.220	35.220	946,692
2026-06-24	33.000	33.540	31.000	33.540	33.540	9,661,092
2026-06-23	31.940	31.940	31.940	31.940	31.940	245,400
2026-06-22	30.420	30.420	30.420	30.420	30.420	400,700
2026-06-18	27.590	28.970	27.330	28.970	28.970	2,768,344
2026-06-17	27.500	28.220	26.960	27.590	27.590	3,971,730
2026-06-16	27.300	27.800	26.450	26.960	26.960	5,595,589
2026-06-15	25.500	26.760	25.490	26.760	26.760	5,591,053
2026-06-12	24.680	25.490	24.680	25.490	25.490	6,534,100
2026-06-11	24.400	24.890	24.020	24.280	24.280	2,342,200
2026-06-10	24.450	25.000	23.880	24.720	24.720	2,940,200
2026-06-09	24.300	24.650	23.710	24.570	24.570	2,114,300
2026-06-08	22.460	24.240	22.460	23.720	23.720	2,743,680
2026-06-05	24.580	24.910	23.640	23.640	23.640	3,448,900
2026-06-04	25.150	25.800	24.150	24.880	24.880	5,318,700
2026-06-03	23.740	24.660	23.510	24.660	24.660	1,414,100
2026-06-02	23.800	23.970	22.610	23.490	23.490	4,341,900
2026-06-01	24.320	24.490	23.170	23.460	23.460	5,866,180
2026-05-29	25.050	25.490	24.100	24.320	24.320	4,823,623
2026-05-28	25.410	26.700	24.400	24.970	24.970	7,283,600
2026-05-27	25.150	25.950	24.500	25.610	25.610	11,615,387
2026-05-26	24.700	24.740	24.310	24.740	24.740	2,553,300
2026-05-25	23.240	23.560	22.950	23.560	23.560	1,218,933
2026-05-22	21.410	22.440	21.410	22.440	22.440	3,644,399
2026-05-21	22.210	22.950	21.320	21.370	21.370	6,875,900
2026-05-20	21.600	22.320	20.900	22.080	22.080	5,787,268
2026-05-19	21.560	22.430	21.070	21.770	21.770	7,290,249
2026-05-18	20.660	22.440	20.660	21.720	21.720	13,261,844
2026-05-15	22.040	22.040	21.280	21.750	21.750	14,239,373
2026-05-14	20.300	20.990	20.300	20.990	20.990	2,416,172
2026-05-13	18.860	19.990	18.800	19.990	19.990	3,586,683
2026-05-12	19.080	19.300	18.750	19.040	19.040	3,122,392
2026-05-11	18.520	19.270	18.290	18.940	18.940	4,848,369
2026-05-08	18.190	18.740	18.020	18.520	18.520	3,923,160
2026-05-07	18.100	18.250	17.960	18.160	18.160	3,578,430
2026-05-06	18.100	18.220	17.780	18.110	18.110	6,198,342
2026-04-30	18.480	18.570	18.040	18.080	18.080	3,502,940
2026-04-29	18.390	18.880	18.300	18.580	18.580	4,442,300
2026-04-28	18.110	18.750	17.960	18.420	18.420	4,739,392
2026-04-27	18.560	19.050	18.150	18.370	18.370	6,621,200
2026-04-24	17.630	18.650	17.630	18.580	18.580	7,409,600
2026-04-23	17.690	17.990	17.600	17.760	17.760	4,064,500
2026-04-22	17.960	18.240	17.620	17.800	17.800	5,705,300
2026-04-21	17.700	18.420	17.690	18.120	18.120	12,004,972

← NewerPage 2 of 5 · 242 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.