Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	16.470	17.100	16.370	16.820	16.820	3,942,924
2025-01-16	16.590	16.820	16.400	16.600	16.600	2,960,200
2025-01-15	16.820	16.850	16.420	16.550	16.550	3,210,349
2025-01-14	16.470	16.840	16.400	16.810	16.810	5,100,965
2025-01-13	16.000	16.800	15.690	16.370	16.370	5,028,231
2025-01-10	16.410	16.870	16.150	16.190	16.190	4,264,165
2025-01-09	15.810	16.620	15.810	16.440	16.440	4,467,500
2025-01-08	16.350	16.350	15.470	15.950	15.950	4,406,100
2025-01-07	15.870	16.320	15.710	16.300	16.300	3,686,596
2025-01-06	15.720	15.960	15.120	15.730	15.730	3,649,790
2025-01-03	16.850	16.950	15.800	15.810	15.810	4,977,700
2025-01-02	17.020	17.480	16.660	16.840	16.840	4,747,700
2024-12-31	17.980	18.030	17.060	17.090	17.090	4,414,784
2024-12-30	17.900	18.360	17.500	17.980	17.980	4,626,100
2024-12-27	17.800	19.410	17.580	18.240	18.240	7,522,545
2024-12-26	17.170	18.250	17.030	17.760	17.760	4,003,400
2024-12-25	17.540	17.670	16.960	17.220	17.220	3,828,300
2024-12-24	17.550	18.050	17.210	17.570	17.570	5,181,557
2024-12-23	19.040	19.180	17.410	17.440	17.440	8,689,316
2024-12-20	18.960	19.380	18.830	19.030	19.030	5,458,083
2024-12-19	18.590	19.250	18.280	18.980	18.980	6,202,571
2024-12-18	18.680	19.140	18.250	18.880	18.880	6,753,205
2024-12-17	19.630	19.910	18.560	18.610	18.610	8,764,451
2024-12-16	20.440	20.500	19.640	19.760	19.760	10,266,147
2024-12-13	20.200	21.000	20.120	20.510	20.510	16,713,363
2024-12-12	20.750	20.750	20.050	20.400	20.400	14,171,241
2024-12-11	20.410	21.410	19.800	20.850	20.850	25,412,386
2024-12-10	19.160	20.410	18.800	20.410	20.410	13,424,844
2024-12-09	18.580	18.960	18.380	18.550	18.550	5,164,960
2024-12-06	18.780	18.820	18.150	18.610	18.610	4,215,533
2024-12-05	18.210	18.820	18.000	18.660	18.660	3,708,377
2024-12-04	18.770	18.990	18.150	18.260	18.260	3,927,900
2024-12-03	19.100	19.170	18.450	18.760	18.760	4,161,500
2024-12-02	19.030	19.230	18.820	19.020	19.020	4,175,200
2024-11-29	18.770	19.200	18.210	18.930	18.930	4,701,100
2024-11-28	18.800	18.980	18.490	18.550	18.550	3,252,400
2024-11-27	18.760	18.830	18.040	18.750	18.750	4,607,340
2024-11-26	19.390	19.450	18.660	18.760	18.760	3,812,000
2024-11-25	19.150	19.550	18.890	19.350	19.350	4,363,797
2024-11-22	20.330	20.460	19.110	19.190	19.190	3,868,400
2024-11-21	20.350	20.760	20.040	20.470	20.470	4,319,603
2024-11-20	19.690	20.550	19.500	20.400	20.400	4,725,928
2024-11-19	18.790	19.730	18.780	19.670	19.670	3,796,930
2024-11-18	19.550	19.640	18.700	18.820	18.820	4,750,472
2024-11-15	19.750	20.290	19.410	19.470	19.470	4,617,100
2024-11-14	20.670	20.840	19.820	19.850	19.850	6,238,400
2024-11-13	21.020	21.200	20.410	20.900	20.900	5,023,900
2024-11-12	21.750	21.850	21.010	21.230	21.230	6,621,074
2024-11-11	21.440	22.200	21.370	21.890	21.890	6,976,000
2024-11-08	20.730	21.540	20.730	21.190	21.190	7,194,600
2024-11-07	20.500	20.930	20.450	20.610	20.610	5,321,900
2024-11-06	20.540	21.290	20.540	20.790	20.790	6,575,016
2024-11-05	20.060	20.630	19.900	20.530	20.530	5,544,496
2024-11-04	19.600	20.260	19.490	20.090	20.090	4,983,100
2024-11-01	20.670	20.930	19.600	19.610	19.610	6,623,200
2024-10-31	20.460	21.320	20.000	20.940	20.940	8,094,200
2024-10-30	19.920	21.150	19.730	20.370	20.370	7,018,157
2024-10-29	21.050	21.050	19.820	19.860	19.860	7,005,328
2024-10-28	20.380	20.750	19.910	20.520	20.520	12,210,337
2024-10-25	18.540	19.300	18.450	19.090	19.090	6,284,541

← NewerPage 8 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.