Zhejiang Tony Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 18.750 | 18.800 | 18.350 | 18.400 | 18.400 | 3,217,481 |
| 2024-10-23 | 18.900 | 19.100 | 18.650 | 18.740 | 18.740 | 4,233,629 |
| 2024-10-22 | 18.710 | 19.080 | 18.270 | 18.900 | 18.900 | 4,688,775 |
| 2024-10-21 | 19.010 | 19.190 | 18.500 | 18.710 | 18.710 | 6,173,944 |
| 2024-10-18 | 17.150 | 18.800 | 17.150 | 18.460 | 18.460 | 7,093,121 |
| 2024-10-17 | 17.570 | 17.750 | 17.220 | 17.240 | 17.240 | 3,041,209 |
| 2024-10-16 | 17.380 | 17.700 | 17.150 | 17.330 | 17.330 | 3,247,501 |
| 2024-10-15 | 17.920 | 18.320 | 17.570 | 17.600 | 17.600 | 4,444,769 |
| 2024-10-14 | 17.240 | 17.980 | 16.740 | 17.930 | 17.930 | 4,686,777 |
| 2024-10-11 | 18.430 | 18.600 | 17.000 | 17.240 | 17.240 | 5,361,304 |
| 2024-10-10 | 18.810 | 19.400 | 18.290 | 18.350 | 18.350 | 6,436,625 |
| 2024-10-09 | 20.700 | 20.700 | 18.800 | 18.860 | 18.860 | 8,773,630 |
| 2024-10-08 | 20.670 | 20.670 | 19.460 | 20.670 | 20.670 | 11,203,041 |
| 2024-09-30 | 17.400 | 18.790 | 17.400 | 18.790 | 18.790 | 5,585,944 |
| 2024-09-27 | 16.500 | 17.370 | 16.460 | 17.080 | 17.080 | 3,231,000 |
| 2024-09-26 | 15.620 | 16.300 | 15.510 | 16.290 | 16.290 | 3,207,100 |
| 2024-09-25 | 15.580 | 16.030 | 15.550 | 15.600 | 15.600 | 2,860,600 |
| 2024-09-24 | 14.800 | 15.400 | 14.630 | 15.400 | 15.400 | 3,104,200 |
| 2024-09-23 | 14.570 | 14.920 | 14.360 | 14.730 | 14.730 | 1,352,700 |
| 2024-09-20 | 14.920 | 14.990 | 14.510 | 14.580 | 14.580 | 1,456,092 |
| 2024-09-19 | 14.600 | 15.140 | 14.470 | 14.920 | 14.920 | 2,008,700 |
| 2024-09-18 | 14.800 | 14.980 | 14.360 | 14.520 | 14.520 | 1,650,700 |
| 2024-09-13 | 15.230 | 15.250 | 14.780 | 14.790 | 14.790 | 1,755,000 |
| 2024-09-12 | 15.430 | 15.650 | 15.220 | 15.230 | 15.230 | 1,124,700 |
| 2024-09-11 | 15.420 | 15.600 | 15.290 | 15.430 | 15.430 | 1,343,800 |
| 2024-09-10 | 15.100 | 15.530 | 14.900 | 15.480 | 15.480 | 2,242,200 |
| 2024-09-09 | 15.090 | 15.300 | 14.920 | 15.110 | 15.110 | 1,752,800 |
| 2024-09-06 | 15.880 | 15.890 | 15.080 | 15.150 | 15.150 | 2,354,800 |
| 2024-09-05 | 15.820 | 16.030 | 15.720 | 15.870 | 15.870 | 1,459,300 |
| 2024-09-04 | 16.000 | 16.220 | 15.630 | 15.860 | 15.860 | 1,854,200 |
| 2024-09-03 | 15.720 | 16.250 | 15.610 | 16.000 | 16.000 | 2,573,412 |
| 2024-09-02 | 16.790 | 16.800 | 15.700 | 15.730 | 15.730 | 4,138,006 |
| 2024-08-30 | 16.210 | 16.920 | 16.000 | 16.730 | 16.730 | 2,859,492 |
| 2024-08-29 | 15.630 | 16.300 | 15.580 | 16.200 | 16.200 | 2,018,600 |
| 2024-08-28 | 15.290 | 15.840 | 15.290 | 15.740 | 15.740 | 1,524,648 |
| 2024-08-27 | 15.850 | 15.870 | 15.410 | 15.440 | 15.440 | 1,815,540 |
| 2024-08-26 | 14.900 | 16.070 | 14.900 | 15.830 | 15.830 | 2,655,606 |
| 2024-08-23 | 15.480 | 15.560 | 15.110 | 15.390 | 15.390 | 1,577,906 |
| 2024-08-22 | 15.660 | 15.790 | 15.400 | 15.420 | 15.420 | 1,902,600 |
| 2024-08-21 | 15.600 | 15.980 | 15.520 | 15.720 | 15.720 | 1,735,850 |
| 2024-08-20 | 16.170 | 16.260 | 15.610 | 15.700 | 15.700 | 1,904,600 |
| 2024-08-19 | 16.330 | 16.450 | 16.000 | 16.110 | 16.110 | 1,779,950 |
| 2024-08-16 | 16.680 | 16.680 | 16.310 | 16.340 | 16.340 | 1,616,916 |
| 2024-08-15 | 16.220 | 16.660 | 16.030 | 16.440 | 16.440 | 2,159,016 |
| 2024-08-14 | 16.270 | 16.330 | 16.050 | 16.240 | 16.240 | 1,610,800 |
| 2024-08-13 | 16.040 | 16.300 | 15.850 | 16.200 | 16.200 | 1,602,336 |
| 2024-08-12 | 16.150 | 16.360 | 15.900 | 16.030 | 16.030 | 1,835,528 |
| 2024-08-09 | 16.430 | 16.550 | 16.010 | 16.190 | 16.190 | 1,787,200 |
| 2024-08-08 | 16.450 | 16.500 | 15.850 | 16.250 | 16.250 | 2,535,763 |
| 2024-08-07 | 16.600 | 16.780 | 16.320 | 16.400 | 16.400 | 2,695,556 |
| 2024-08-06 | 16.990 | 16.990 | 16.340 | 16.580 | 16.580 | 2,726,700 |
| 2024-08-05 | 17.200 | 17.220 | 16.330 | 16.360 | 16.360 | 3,591,350 |
| 2024-08-02 | 17.900 | 17.950 | 17.180 | 17.430 | 17.430 | 2,530,600 |
| 2024-08-01 | 17.700 | 18.120 | 17.590 | 17.950 | 17.950 | 2,871,148 |
| 2024-07-31 | 16.630 | 17.690 | 16.560 | 17.670 | 17.670 | 3,624,700 |
| 2024-07-30 | 16.400 | 16.820 | 16.170 | 16.700 | 16.700 | 2,309,200 |
| 2024-07-29 | 16.670 | 16.850 | 16.250 | 16.410 | 16.410 | 1,907,617 |
| 2024-07-26 | 16.720 | 16.920 | 16.500 | 16.660 | 16.660 | 2,529,700 |
| 2024-07-25 | 16.590 | 16.900 | 16.270 | 16.660 | 16.660 | 2,794,350 |
| 2024-07-24 | 16.820 | 17.490 | 16.500 | 16.580 | 16.580 | 5,431,270 |
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.