Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17.100	17.560	17.010	17.560	17.560	8,229,540
2026-04-17	16.700	16.780	16.330	16.720	16.720	2,695,700
2026-04-16	16.440	16.810	16.440	16.650	16.650	1,929,960
2026-04-15	16.260	16.720	16.100	16.440	16.440	3,200,300
2026-04-14	16.390	16.480	15.940	16.150	16.150	2,051,200
2026-04-13	15.500	16.380	15.500	16.270	16.270	3,338,600
2026-04-10	15.490	15.870	15.490	15.610	15.610	2,171,280
2026-04-09	15.120	15.650	14.970	15.430	15.430	3,258,640
2026-04-08	14.700	15.160	14.700	15.160	15.160	2,936,100
2026-04-07	14.380	14.540	14.360	14.440	14.440	1,563,900
2026-04-03	14.930	14.990	14.370	14.380	14.380	2,523,000
2026-04-02	15.400	15.400	14.830	14.880	14.880	2,976,468
2026-04-01	15.560	15.600	15.300	15.400	15.400	2,408,800
2026-03-31	15.390	15.700	15.310	15.360	15.360	2,058,100
2026-03-30	15.160	15.470	15.120	15.420	15.420	1,472,200
2026-03-27	15.070	15.460	15.010	15.430	15.430	1,923,000
2026-03-26	15.600	15.660	15.190	15.240	15.240	2,116,900
2026-03-25	15.240	15.660	15.190	15.600	15.600	2,471,600
2026-03-24	15.230	15.240	14.680	15.150	15.150	3,684,700
2026-03-23	15.510	15.790	15.120	15.120	15.120	3,314,820
2026-03-20	16.500	16.550	15.920	15.920	15.920	2,494,100
2026-03-19	16.600	16.660	16.400	16.460	16.460	2,345,660
2026-03-18	16.780	16.820	16.570	16.740	16.740	1,911,900
2026-03-17	17.050	17.180	16.720	16.740	16.740	2,575,600
2026-03-16	17.000	17.130	16.920	17.120	17.120	1,498,900
2026-03-13	17.160	17.260	16.980	17.030	17.030	2,008,300
2026-03-12	17.340	17.340	17.130	17.190	17.190	1,698,900
2026-03-11	17.300	17.500	17.220	17.280	17.280	2,774,900
2026-03-10	16.900	17.290	16.900	17.290	17.290	3,357,700
2026-03-09	16.510	16.790	16.420	16.790	16.790	2,489,652
2026-03-06	16.550	16.830	16.410	16.800	16.800	2,016,868
2026-03-05	16.650	16.860	16.520	16.550	16.550	3,140,852
2026-03-04	16.420	16.800	16.330	16.490	16.490	2,981,700
2026-03-03	17.140	17.520	16.700	16.700	16.700	4,832,808
2026-03-02	17.130	17.300	16.860	17.180	17.180	3,250,700
2026-02-27	17.060	17.350	17.060	17.320	17.320	2,196,700
2026-02-26	17.200	17.350	17.040	17.100	17.100	2,278,500
2026-02-25	17.150	17.150	17.020	17.150	17.150	2,124,685
2026-02-24	16.960	17.250	16.860	17.090	17.090	3,418,548
2026-02-13	16.670	16.900	16.660	16.720	16.720	1,590,560
2026-02-12	16.800	16.830	16.660	16.670	16.670	1,626,100
2026-02-11	16.820	16.880	16.750	16.770	16.770	1,775,800
2026-02-10	16.930	16.940	16.830	16.830	16.830	1,545,000
2026-02-09	16.720	16.940	16.720	16.940	16.940	2,204,400
2026-02-06	16.740	16.790	16.560	16.640	16.640	1,711,860
2026-02-05	16.760	16.860	16.690	16.760	16.760	1,730,200
2026-02-04	16.640	16.860	16.530	16.820	16.820	2,315,868
2026-02-03	16.470	16.600	16.430	16.590	16.590	2,179,956
2026-02-02	16.620	16.900	16.400	16.400	16.400	4,341,800
2026-01-30	16.930	17.080	16.820	16.920	16.920	2,673,601
2026-01-29	17.010	17.280	16.920	16.990	16.990	3,331,500
2026-01-28	17.070	17.150	16.920	17.040	17.040	3,107,100
2026-01-27	17.150	17.150	16.740	17.090	17.090	3,406,800
2026-01-26	17.410	17.470	17.020	17.130	17.130	4,886,200
2026-01-23	17.210	17.510	17.210	17.470	17.470	4,659,678
2026-01-22	17.230	17.280	17.150	17.210	17.210	2,544,900
2026-01-21	17.130	17.280	17.060	17.240	17.240	2,348,800
2026-01-20	17.370	17.420	17.080	17.180	17.180	4,278,099
2026-01-19	17.330	17.560	17.260	17.350	17.350	3,372,000
2026-01-16	17.100	17.580	17.030	17.360	17.360	5,230,843

← NewerPage 3 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.