Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.050	22.540	21.880	22.530	22.530	4,976,600
2025-10-20	21.420	22.200	21.420	21.920	21.920	7,482,330
2025-10-17	22.200	22.430	21.050	21.050	21.050	6,680,401
2025-10-16	22.520	22.710	22.040	22.190	22.190	4,768,900
2025-10-15	22.360	22.790	21.980	22.720	22.720	5,413,383
2025-10-14	22.770	23.420	22.240	22.420	22.420	6,968,292
2025-10-13	21.800	22.910	21.610	22.810	22.810	7,845,867
2025-10-10	23.500	23.930	22.930	23.190	23.190	7,933,217
2025-10-09	25.850	25.860	23.270	23.810	23.810	19,285,396
2025-09-30	26.310	26.490	25.800	25.850	25.850	11,984,800
2025-09-29	25.850	26.660	25.620	26.590	26.590	13,411,434
2025-09-26	26.200	26.940	25.720	26.150	26.150	14,037,002
2025-09-25	26.870	27.730	26.590	26.590	26.590	22,472,200
2025-09-24	28.000	28.220	26.620	27.000	27.000	32,724,109
2025-09-23	25.250	27.970	24.700	27.970	27.970	35,088,705
2025-09-22	25.410	26.400	25.210	25.430	25.430	22,002,680
2025-09-19	24.670	26.960	24.660	26.160	26.160	30,310,510
2025-09-18	25.040	26.200	24.500	24.510	24.510	14,217,279
2025-09-17	25.480	26.300	25.100	25.280	25.280	11,863,287
2025-09-16	25.550	26.550	25.330	25.620	25.620	18,570,543
2025-09-15	24.820	26.970	24.300	26.090	26.090	22,120,903
2025-09-12	24.230	25.880	24.000	25.020	25.020	20,224,552
2025-09-11	23.900	24.480	23.360	24.230	24.230	16,559,111
2025-09-10	24.100	24.790	22.630	24.490	24.490	24,025,448
2025-09-09	25.500	25.900	24.440	24.450	24.450	18,579,472
2025-09-08	26.020	27.890	26.010	26.100	26.100	25,335,580
2025-09-05	25.100	28.280	24.280	26.850	26.850	34,731,153
2025-09-04	23.060	25.980	23.060	25.980	25.980	28,866,265
2025-09-03	23.030	24.870	22.820	23.620	23.620	19,246,605
2025-09-02	23.410	24.350	23.000	23.300	23.300	21,308,299
2025-09-01	23.900	25.690	22.720	24.360	24.360	37,555,864
2025-08-29	21.020	23.350	20.770	23.350	23.350	25,945,656
2025-08-28	21.200	21.790	20.400	21.230	21.230	17,593,700
2025-08-27	23.240	23.240	21.300	21.390	21.390	32,129,549
2025-08-26	20.030	22.040	19.900	22.040	22.040	15,170,549
2025-08-25	20.250	20.270	19.820	20.040	20.040	7,348,336
2025-08-22	19.890	20.090	19.810	20.000	20.000	5,458,100
2025-08-21	19.800	20.110	19.770	19.900	19.900	6,162,000
2025-08-20	19.540	19.910	19.280	19.830	19.830	6,018,032
2025-08-19	19.330	19.560	19.200	19.420	19.420	4,588,816
2025-08-18	18.990	19.470	18.940	19.310	19.310	7,621,200
2025-08-15	18.410	18.860	18.380	18.810	18.810	4,042,000
2025-08-14	19.190	19.190	18.560	18.590	18.590	7,151,940
2025-08-13	19.190	19.270	19.010	19.170	19.170	3,794,996
2025-08-12	19.370	19.460	19.040	19.150	19.150	3,723,100
2025-08-11	18.980	19.450	18.920	19.370	19.370	4,945,400
2025-08-08	19.180	19.280	18.900	18.990	18.990	4,507,500
2025-08-07	19.280	19.800	19.180	19.250	19.250	7,848,290
2025-08-06	19.180	19.390	18.980	19.270	19.270	4,144,292
2025-08-05	19.070	19.290	18.980	19.180	19.180	3,666,800
2025-08-04	18.740	18.980	18.620	18.960	18.960	3,674,600
2025-08-01	19.090	19.530	18.900	18.990	18.990	4,728,700
2025-07-31	19.330	19.750	18.950	19.050	19.050	6,090,300
2025-07-30	19.810	19.810	19.200	19.450	19.450	4,727,300
2025-07-29	19.920	19.920	19.520	19.810	19.810	4,689,200
2025-07-28	19.750	20.090	19.670	20.000	20.000	5,018,400
2025-07-25	19.570	19.850	19.400	19.740	19.740	4,373,200
2025-07-24	19.350	20.080	19.350	19.730	19.730	5,682,200
2025-07-23	19.810	19.850	19.300	19.350	19.350	4,199,200
2025-07-22	20.050	20.100	19.720	19.810	19.810	3,454,196

← NewerPage 5 of 21 · 1,215 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.