Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.900	29.830	28.060	29.540	29.490	2,271,006
2022-01-27	29.710	30.460	28.450	28.600	28.551	1,788,888
2022-01-26	28.980	29.910	28.640	29.480	29.430	2,013,292
2022-01-25	30.300	30.750	29.130	29.220	29.170	2,178,000
2022-01-24	30.230	30.750	29.740	30.340	30.288	1,734,700
2022-01-21	30.900	31.330	29.890	30.110	30.059	2,001,900
2022-01-20	32.880	32.880	30.630	30.960	30.907	2,599,800
2022-01-19	33.510	33.610	32.000	32.550	32.495	2,605,900
2022-01-18	34.030	35.240	33.390	33.500	33.443	4,752,913
2022-01-17	31.900	34.650	31.710	34.150	34.092	5,582,070
2022-01-14	31.290	32.130	30.570	31.940	31.886	3,221,826
2022-01-13	32.800	32.920	31.000	31.200	31.147	3,810,806
2022-01-12	32.890	33.190	32.310	32.650	32.594	2,774,780
2022-01-11	33.170	33.610	32.190	32.670	32.614	2,255,268
2022-01-10	34.050	34.330	33.150	33.210	33.153	3,048,660
2022-01-07	33.850	34.880	33.510	34.030	33.972	2,722,927
2022-01-06	33.600	35.120	33.570	34.200	34.142	2,970,600
2022-01-05	34.900	35.370	33.800	34.490	34.431	4,405,596
2022-01-04	36.680	36.730	34.900	34.950	34.890	6,237,444
2021-12-31	40.130	40.200	36.490	36.930	36.867	7,532,796
2021-12-30	39.570	40.780	37.880	39.120	39.053	6,191,876
2021-12-29	39.990	41.000	37.750	38.930	38.864	7,435,622
2021-12-28	39.030	39.550	37.350	39.010	38.943	3,393,500
2021-12-27	37.130	39.100	36.900	38.270	38.205	3,564,032
2021-12-24	38.460	38.780	36.810	37.460	37.396	3,349,088
2021-12-23	39.590	39.770	38.300	38.500	38.434	4,424,452
2021-12-22	38.770	40.280	38.400	39.740	39.672	4,468,142
2021-12-21	41.580	42.150	38.030	38.740	38.674	10,853,660
2021-12-20	39.500	43.220	39.450	42.160	42.088	11,868,908
2021-12-17	40.050	40.760	38.670	39.290	39.223	3,479,984
2021-12-16	40.740	42.110	40.000	40.400	40.331	2,888,049
2021-12-15	41.130	43.570	40.550	40.740	40.671	5,104,731
2021-12-14	41.530	41.800	40.100	41.330	41.260	3,029,260
2021-12-13	40.690	43.620	40.400	41.800	41.729	6,021,372
2021-12-10	40.320	40.940	39.830	40.050	39.982	2,212,735
2021-12-09	41.570	41.600	39.600	40.510	40.441	2,454,448
2021-12-08	40.500	41.200	40.260	40.630	40.561	2,703,076
2021-12-07	42.660	43.660	39.690	40.180	40.111	6,648,388
2021-12-06	45.810	45.810	42.820	42.960	42.887	5,143,600
2021-12-03	44.480	45.480	44.380	44.900	44.823	3,888,855
2021-12-02	43.990	44.660	42.000	44.160	44.085	6,352,082
2021-12-01	47.730	47.730	44.680	44.840	44.764	6,387,985
2021-11-30	45.970	49.600	45.970	47.210	47.129	7,054,720
2021-11-29	45.650	46.990	45.170	45.700	45.622	5,884,729
2021-11-26	45.030	46.850	44.010	46.640	46.560	6,440,388
2021-11-25	45.900	47.380	44.700	45.690	45.612	5,867,304
2021-11-24	44.430	47.700	44.310	45.980	45.902	9,007,812
2021-11-23	45.740	46.090	42.810	44.720	44.644	8,854,143
2021-11-22	45.590	47.130	43.910	45.960	45.882	9,459,463
2021-11-19	43.380	46.950	42.830	45.320	45.243	7,896,814
2021-11-18	44.710	45.400	42.040	43.230	43.156	8,247,096
2021-11-17	42.000	45.570	40.010	44.400	44.324	10,784,617
2021-11-16	39.300	42.880	39.060	42.000	41.928	11,126,677
2021-11-15	37.880	40.300	37.840	39.580	39.513	11,918,267
2021-11-12	36.540	37.580	35.500	37.330	37.266	9,400,536
2021-11-11	38.140	38.140	35.920	36.450	36.388	14,204,521
2021-11-10	36.000	38.240	35.880	38.240	38.175	9,536,464
2021-11-09	31.620	34.760	31.620	34.760	34.701	8,166,108
2021-11-08	30.280	31.610	28.700	31.600	31.546	6,590,448
2021-11-05	30.640	32.000	30.100	30.260	30.208	3,358,856

← NewerPage 20 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.