Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	20.000	20.220	19.850	20.050	20.050	3,799,900
2025-07-18	19.750	20.100	19.720	19.790	19.790	4,487,100
2025-07-17	19.060	19.790	18.970	19.720	19.720	6,107,900
2025-07-16	19.040	19.310	18.960	19.060	19.060	2,867,022
2025-07-15	19.480	19.480	18.800	19.050	19.050	5,948,500
2025-07-14	19.560	19.800	19.510	19.630	19.630	2,691,400
2025-07-11	19.510	19.780	19.420	19.570	19.570	3,626,700
2025-07-10	19.780	19.930	19.500	19.670	19.670	3,427,500
2025-07-09	20.010	20.160	19.720	19.850	19.850	4,251,200
2025-07-08	19.340	20.100	19.250	20.010	20.010	6,784,984
2025-07-07	19.580	19.840	19.280	19.350	19.350	6,461,584
2025-07-04	20.460	20.880	19.910	19.990	19.990	8,167,923
2025-07-03	19.890	20.680	19.830	20.460	20.460	9,015,200
2025-07-02	20.270	20.270	19.730	19.880	19.880	6,527,500
2025-07-01	19.640	20.440	19.410	20.370	20.370	9,959,300
2025-06-30	19.440	19.770	19.440	19.670	19.670	3,844,384
2025-06-27	19.640	19.660	19.310	19.410	19.410	4,379,100
2025-06-26	19.500	20.070	19.440	19.460	19.460	6,106,100
2025-06-25	19.450	19.550	19.230	19.550	19.550	4,526,500
2025-06-24	19.100	19.480	19.060	19.440	19.440	6,102,100
2025-06-23	18.660	19.250	18.420	19.090	19.090	4,632,200
2025-06-20	18.950	19.650	18.920	19.000	19.000	5,245,993
2025-06-19	19.350	19.720	18.980	19.090	19.090	4,643,800
2025-06-18	19.100	19.440	18.870	19.420	19.420	3,876,745
2025-06-17	19.340	19.520	19.100	19.190	19.190	3,047,084
2025-06-16	18.900	19.800	18.730	19.390	19.390	3,828,400
2025-06-13	19.450	19.560	18.880	19.060	19.060	5,041,784
2025-06-12	19.210	19.660	19.210	19.610	19.610	5,102,592
2025-06-11	19.040	20.180	19.040	19.400	19.400	7,107,177
2025-06-10	19.400	19.400	18.670	19.230	19.230	6,139,277
2025-06-09	19.320	19.500	19.250	19.400	19.400	4,802,261
2025-06-06	19.450	19.600	19.180	19.370	19.370	8,553,200
2025-06-05	18.370	20.200	18.150	19.440	19.440	14,860,500
2025-06-04	18.130	18.380	18.000	18.360	18.360	2,721,784
2025-06-03	17.880	18.330	17.830	18.000	18.000	2,658,860
2025-05-30	18.460	18.670	17.870	18.030	18.030	4,545,000
2025-05-29	18.170	18.790	18.150	18.670	18.670	4,529,600
2025-05-28	18.420	18.570	18.000	18.060	18.060	3,152,684
2025-05-27	18.710	18.820	18.350	18.360	18.360	3,541,200
2025-05-26	18.580	18.940	18.200	18.720	18.720	4,877,400
2025-05-23	18.510	18.960	18.440	18.590	18.590	6,950,000
2025-05-22	19.090	19.580	18.510	18.570	18.570	9,370,800
2025-05-21	18.830	19.730	18.790	19.020	19.020	8,229,756
2025-05-20	18.410	18.870	18.180	18.760	18.760	6,348,999
2025-05-19	18.020	18.500	17.740	18.420	18.420	6,664,499
2025-05-16	17.860	18.350	17.810	18.040	18.040	6,282,166
2025-05-15	18.700	18.700	17.840	17.860	17.860	9,164,170
2025-05-14	18.600	19.760	18.000	18.980	18.980	16,061,976
2025-05-13	20.280	20.280	19.090	19.210	19.210	22,601,419
2025-05-12	17.120	18.440	17.100	18.440	18.440	6,596,174
2025-05-09	17.220	17.220	16.700	16.760	16.760	3,095,300
2025-05-08	17.020	17.240	16.800	17.130	17.130	3,403,081
2025-05-07	17.000	17.150	16.630	16.920	16.920	4,489,100
2025-05-06	16.520	16.880	16.220	16.680	16.680	7,541,653
2025-04-30	15.870	16.650	15.460	16.500	16.500	12,112,974
2025-04-29	14.500	15.980	14.500	15.570	15.570	15,445,344
2025-04-28	16.110	16.110	16.110	16.110	16.110	985,100
2025-04-25	17.980	18.130	17.760	17.900	17.900	2,368,500
2025-04-24	18.100	18.280	17.790	18.020	18.020	2,828,868
2025-04-23	17.980	18.420	17.980	18.200	18.200	3,922,100

← NewerPage 6 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.