Zhejiang Tony Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 30.550 | 31.090 | 29.980 | 30.560 | 30.508 | 2,572,900 |
| 2021-11-03 | 31.450 | 31.500 | 30.090 | 30.550 | 30.498 | 2,688,208 |
| 2021-11-02 | 30.920 | 32.100 | 30.680 | 31.080 | 31.027 | 3,833,131 |
| 2021-11-01 | 30.910 | 31.510 | 30.120 | 31.220 | 31.167 | 3,783,008 |
| 2021-10-29 | 28.660 | 30.800 | 28.490 | 30.110 | 30.059 | 2,946,914 |
| 2021-10-28 | 29.420 | 29.660 | 28.620 | 28.830 | 28.781 | 1,891,376 |
| 2021-10-27 | 29.470 | 29.600 | 28.730 | 29.210 | 29.160 | 1,768,840 |
| 2021-10-26 | 29.500 | 29.880 | 28.880 | 29.470 | 29.420 | 2,737,767 |
| 2021-10-25 | 29.960 | 30.810 | 28.500 | 29.680 | 29.629 | 5,294,835 |
| 2021-10-22 | 28.210 | 30.340 | 28.210 | 29.950 | 29.899 | 5,503,026 |
| 2021-10-21 | 27.100 | 29.670 | 26.630 | 29.000 | 28.951 | 6,149,254 |
| 2021-10-20 | 27.930 | 28.990 | 26.800 | 27.380 | 27.333 | 5,670,608 |
| 2021-10-19 | 25.380 | 27.930 | 25.380 | 27.930 | 27.882 | 1,514,580 |
| 2021-10-18 | 25.370 | 25.650 | 24.900 | 25.390 | 25.347 | 1,514,088 |
| 2021-10-15 | 26.140 | 26.140 | 24.600 | 25.400 | 25.357 | 1,763,500 |
| 2021-10-14 | 25.290 | 26.210 | 25.000 | 26.000 | 25.956 | 2,189,656 |
← NewerPage 21 of 21 · 1,218 trading days
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.