Zhejiang Tony Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.510	32.740	31.380	32.340	32.340	2,278,172
2026-10-16	30.250	32.050	30.200	31.500	31.500	2,686,100
2026-10-15	29.970	30.510	29.400	29.720	29.720	1,767,700
2026-10-14	29.780	30.860	29.560	30.290	30.290	1,748,000
2026-10-13	28.500	30.330	28.200	29.800	29.800	1,547,200
2026-10-12	30.990	30.990	29.080	29.660	29.660	1,051,700
2026-10-09	30.800	30.920	29.310	30.000	30.000	1,932,200
2026-10-08	31.020	32.340	31.000	31.000	31.000	1,194,200
2026-09-30	31.510	32.170	30.980	31.020	31.020	1,534,796
2026-09-29	29.970	31.880	29.900	31.500	31.500	1,999,101
2026-09-28	32.850	32.850	30.510	30.600	30.600	2,036,700
2026-09-24	33.260	33.410	32.360	32.550	32.550	1,446,300
2026-09-23	33.410	33.850	32.920	33.300	33.300	1,750,500
2026-09-22	32.700	33.740	32.350	33.390	33.390	2,796,200
2026-09-21	32.000	32.890	32.000	32.460	32.460	1,701,800
2026-09-18	33.600	33.600	31.060	31.900	31.900	3,879,800
2026-09-17	32.710	33.380	32.500	33.090	33.090	1,848,500
2026-09-16	32.340	33.990	31.960	33.250	33.250	2,605,700
2026-09-15	32.000	33.150	31.500	32.400	32.400	2,686,400
2026-09-14	31.090	31.770	30.500	31.310	31.310	1,360,200
2026-09-11	31.440	31.960	30.330	31.160	31.160	2,507,000
2026-09-10	29.330	32.100	29.330	31.650	31.650	3,653,856
2026-09-09	30.350	30.690	29.530	29.900	29.900	1,744,200
2026-09-08	30.840	30.980	29.910	30.300	30.300	1,884,000
2026-09-07	30.450	31.340	30.000	30.870	30.870	2,590,800
2026-09-04	30.700	31.320	29.820	29.880	29.880	2,958,000
2026-09-03	30.570	31.600	29.560	30.700	30.700	5,119,544
2026-09-02	27.480	30.240	27.480	30.240	30.240	4,921,700
2026-09-01	26.310	27.850	26.310	27.490	27.490	2,404,400
2026-08-31	26.070	26.860	25.600	26.450	26.450	2,436,500
2026-08-28	26.760	27.550	26.330	26.330	26.330	1,424,800
2026-08-27	25.100	26.880	25.100	26.880	26.880	2,158,400
2026-08-26	26.700	26.980	26.200	26.200	26.200	1,680,636
2026-08-25	25.990	26.960	25.330	26.700	26.700	2,379,400
2026-08-24	25.810	26.680	25.500	25.990	25.990	1,534,300
2026-08-21	26.080	26.310	25.030	26.130	26.130	1,635,720
2026-08-20	26.180	26.800	25.820	26.000	26.000	1,865,400
2026-08-19	27.030	27.390	26.040	26.180	26.180	2,796,100
2026-08-18	26.930	28.150	26.930	27.550	27.550	2,514,800
2026-08-17	26.500	27.160	26.360	26.930	26.930	2,032,700
2026-08-14	26.800	26.800	25.860	26.590	26.590	1,915,900
2026-08-13	26.890	28.180	26.020	26.080	26.080	2,969,900
2026-08-12	27.020	27.570	26.850	26.890	26.890	2,076,750
2026-08-11	26.630	27.790	26.200	27.210	27.210	2,501,000
2026-08-10	26.080	27.500	25.860	27.000	27.000	3,591,600
2026-08-07	24.440	26.440	24.330	26.060	26.060	4,624,150
2026-08-06	23.400	24.500	23.300	24.310	24.310	2,639,300
2026-08-05	22.730	24.250	22.610	23.660	23.660	3,799,300
2026-08-04	21.820	23.180	21.530	22.690	22.690	2,480,800
2026-08-03	21.350	22.440	21.100	21.550	21.550	1,828,200
2026-07-31	21.000	21.750	20.880	21.520	21.520	2,791,700
2026-07-30	21.460	21.460	19.870	19.890	19.890	2,600,300
2026-07-29	21.900	22.000	20.500	21.460	21.460	2,532,800
2026-07-28	23.070	23.190	21.620	21.900	21.900	2,083,600
2026-07-27	22.900	23.490	21.710	23.160	23.160	2,542,600
2026-07-24	23.300	23.700	22.300	22.650	22.650	1,521,800
2026-07-23	23.450	24.500	22.820	23.350	23.350	2,560,057
2026-07-22	22.370	24.450	22.010	23.450	23.450	4,397,300
2026-07-21	21.000	22.800	19.200	22.360	22.360	5,400,600
2026-07-20	23.870	24.350	21.330	21.330	21.330	4,279,557

Page 1 of 3 · 121 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.