Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.930	17.090	16.890	17.060	17.060	2,443,400
2026-01-14	17.100	17.240	16.890	16.980	16.980	4,997,302
2026-01-13	17.510	17.510	17.090	17.130	17.130	5,097,800
2026-01-12	17.070	17.580	17.070	17.510	17.510	5,718,941
2026-01-09	17.190	17.340	17.050	17.140	17.140	3,710,492
2026-01-08	17.000	17.270	16.920	17.170	17.170	3,312,636
2026-01-07	17.100	17.300	17.010	17.050	17.050	3,212,400
2026-01-06	16.920	17.340	16.910	17.140	17.140	3,533,560
2026-01-05	16.850	17.090	16.810	17.010	17.010	3,362,100
2025-12-31	16.990	17.050	16.740	16.910	16.910	2,245,864
2025-12-30	17.330	17.350	16.970	16.990	16.990	3,366,864
2025-12-29	17.010	17.580	17.010	17.270	17.270	5,365,101
2025-12-26	16.620	17.450	16.520	16.960	16.960	6,363,152
2025-12-25	16.430	16.780	16.380	16.620	16.620	2,837,400
2025-12-24	16.180	16.520	16.160	16.440	16.440	2,905,341
2025-12-23	16.400	16.440	16.140	16.210	16.210	2,707,200
2025-12-22	16.320	16.470	16.190	16.430	16.430	3,039,096
2025-12-19	16.260	16.620	16.250	16.360	16.360	3,425,400
2025-12-18	16.010	16.450	16.000	16.250	16.250	2,854,001
2025-12-17	15.810	16.140	15.720	16.140	16.140	3,380,344
2025-12-16	16.380	16.410	15.870	15.910	15.910	4,117,752
2025-12-15	16.480	16.640	16.370	16.430	16.430	2,936,004
2025-12-12	16.680	16.790	16.520	16.620	16.620	3,480,101
2025-12-11	16.920	17.030	16.580	16.620	16.620	4,062,932
2025-12-10	16.950	17.210	16.870	16.990	16.990	2,935,900
2025-12-09	17.220	17.250	16.880	16.890	16.890	3,023,044
2025-12-08	16.940	17.310	16.900	17.280	17.280	4,907,044
2025-12-05	16.500	16.950	16.500	16.910	16.910	3,033,444
2025-12-04	16.800	16.800	16.500	16.540	16.540	4,080,300
2025-12-03	16.990	17.060	16.740	16.860	16.860	3,392,600
2025-12-02	17.160	17.250	16.920	17.070	17.070	3,819,728
2025-12-01	17.350	17.490	17.190	17.300	17.300	4,523,212
2025-11-28	17.020	17.450	17.010	17.410	17.410	4,114,993
2025-11-27	17.260	17.460	17.020	17.060	17.060	4,583,900
2025-11-26	17.220	17.700	17.180	17.260	17.260	6,352,700
2025-11-25	16.830	17.550	16.800	17.260	17.260	8,777,100
2025-11-24	16.300	16.720	16.290	16.710	16.710	5,166,400
2025-11-21	16.860	17.070	16.250	16.270	16.270	9,411,146
2025-11-20	17.670	17.710	17.060	17.110	17.110	7,861,156
2025-11-19	18.010	18.250	17.440	17.660	17.660	9,425,745
2025-11-18	18.370	18.370	18.050	18.090	18.090	6,322,488
2025-11-17	18.570	18.630	18.230	18.370	18.370	8,420,442
2025-11-14	18.400	18.760	18.360	18.570	18.570	8,257,842
2025-11-13	18.660	18.830	18.420	18.560	18.560	12,771,691
2025-11-12	18.600	18.680	18.170	18.260	18.260	9,606,539
2025-11-11	18.550	19.360	18.520	18.600	18.600	15,233,860
2025-11-10	18.020	18.600	18.010	18.550	18.550	12,066,280
2025-11-07	18.500	18.600	18.120	18.120	18.120	19,965,613
2025-11-06	18.210	19.490	17.980	18.780	18.780	40,055,949
2025-11-05	18.580	18.580	18.580	18.580	18.580	148,800
2025-11-04	19.560	19.560	19.560	19.560	19.560	38,500
2025-11-03	20.590	20.590	20.590	20.590	20.590	18,600
2025-10-31	21.670	21.670	21.670	21.670	21.670	40,200
2025-10-30	22.810	22.810	22.810	22.810	22.810	0
2025-10-29	22.490	23.000	22.450	22.810	22.810	3,743,400
2025-10-28	22.510	22.980	22.370	22.710	22.710	3,938,000
2025-10-27	22.530	22.770	22.370	22.590	22.590	4,521,038
2025-10-24	22.100	22.540	22.010	22.470	22.470	3,823,200
2025-10-23	21.800	22.390	21.620	22.180	22.180	3,240,800
2025-10-22	22.270	22.490	22.100	22.100	22.100	3,518,800

← NewerPage 4 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.