Changzhou Tronly New Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.450	11.630	11.310	11.450	11.450	19,933,199
2024-07-26	11.330	11.640	11.250	11.480	11.480	20,333,699
2024-07-25	11.230	11.550	11.000	11.290	11.290	23,664,619
2024-07-24	11.810	12.240	11.280	11.330	11.330	36,924,539
2024-07-23	12.510	12.550	11.910	11.940	11.940	38,655,602
2024-07-22	12.910	13.060	12.480	12.580	12.580	47,430,059
2024-07-19	12.400	12.870	12.310	12.560	12.560	63,060,559
2024-07-18	11.640	12.680	11.620	12.540	12.540	65,026,121
2024-07-17	11.960	12.110	11.540	11.560	11.560	28,961,580
2024-07-16	12.010	12.100	11.600	12.090	12.090	37,148,871
2024-07-15	12.350	12.750	12.070	12.130	12.130	36,679,113
2024-07-12	12.100	12.540	11.870	12.390	12.390	44,805,113
2024-07-11	12.050	12.550	11.850	12.220	12.220	42,006,281
2024-07-10	11.710	12.060	11.600	11.830	11.830	33,052,551
2024-07-09	11.200	11.830	11.010	11.820	11.820	34,680,328
2024-07-08	11.230	11.730	11.190	11.320	11.320	23,081,430
2024-07-05	11.520	11.640	11.190	11.300	11.300	26,129,670
2024-07-04	11.960	12.080	11.610	11.690	11.690	34,017,230
2024-07-03	11.560	12.250	11.230	12.170	12.170	55,930,738
2024-07-02	11.360	11.790	11.350	11.550	11.550	26,072,010
2024-07-01	11.440	11.610	10.900	11.470	11.470	26,977,801
2024-06-28	11.240	11.630	11.190	11.360	11.360	24,262,789
2024-06-27	11.830	11.960	11.250	11.290	11.290	30,587,400
2024-06-26	11.510	12.000	11.040	11.950	11.950	33,890,801
2024-06-25	11.500	11.870	11.250	11.610	11.610	34,451,102
2024-06-24	12.070	12.350	11.420	11.470	11.470	38,698,781
2024-06-21	12.090	12.550	11.630	12.110	12.110	41,587,633
2024-06-20	13.100	13.640	12.200	12.330	12.330	77,336,711
2024-06-19	12.710	13.460	12.560	13.270	13.270	82,054,961
2024-06-18	12.870	13.020	12.570	12.770	12.770	46,084,980
2024-06-17	12.580	12.980	12.400	12.870	12.870	54,414,473
2024-06-14	12.470	13.290	12.240	12.870	12.870	78,597,719
2024-06-13	12.610	13.300	12.470	12.480	12.480	71,453,820
2024-06-12	12.440	12.690	12.300	12.580	12.580	62,540,520
2024-06-11	12.600	12.850	12.300	12.700	12.700	93,086,078
2024-06-07	10.990	12.780	10.870	12.180	12.180	87,861,453
2024-06-06	10.960	11.440	10.490	11.020	11.020	45,950,320
2024-06-05	11.250	11.480	10.900	10.910	10.910	33,139,449
2024-06-04	11.690	11.790	10.980	11.190	11.190	44,762,441
2024-06-03	11.810	12.150	11.660	11.850	11.850	43,642,879
2024-05-31	12.070	12.520	11.950	11.950	11.950	64,458,230
2024-05-30	12.100	12.850	11.950	12.500	12.500	85,540,656
2024-05-29	11.930	12.800	11.930	12.170	12.170	69,774,602
2024-05-28	11.700	12.890	11.610	12.100	12.100	89,850,367
2024-05-27	10.280	12.300	10.020	12.070	12.070	74,348,727
2024-05-24	10.590	10.810	10.250	10.280	10.280	20,383,301
2024-05-23	10.860	11.080	10.480	10.630	10.630	24,728,400
2024-05-22	10.770	11.050	10.690	10.940	10.940	27,771,359
2024-05-21	10.750	10.860	10.550	10.600	10.600	16,261,120
2024-05-20	10.880	11.140	10.750	10.840	10.840	22,840,590
2024-05-17	10.510	11.050	10.370	10.970	10.970	26,494,320
2024-05-16	10.480	10.850	10.420	10.620	10.620	24,073,180
2024-05-15	10.250	10.730	10.060	10.350	10.350	21,468,340
2024-05-14	10.340	10.540	10.200	10.270	10.270	14,740,200
2024-05-13	10.700	10.750	10.200	10.270	10.270	20,519,289
2024-05-10	11.450	11.480	10.700	10.800	10.800	33,489,449
2024-05-09	11.480	11.660	11.210	11.380	11.380	36,623,078
2024-05-08	11.060	11.990	11.060	11.480	11.480	52,026,246
2024-05-07	10.780	11.110	10.780	11.060	11.060	27,681,869
2024-05-06	10.850	11.010	10.670	10.830	10.830	27,582,830

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-17	0.0450 CNY
2021-06-10	0.0400 CNY
2020-05-29	0.0600 CNY
2019-05-14	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.