Changzhou Tronly New Electronic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.500 | 11.070 | 10.310 | 10.730 | 10.730 | 37,311,770 |
| 2024-04-29 | 9.900 | 10.580 | 9.860 | 10.480 | 10.480 | 32,777,590 |
| 2024-04-26 | 9.180 | 9.830 | 9.180 | 9.750 | 9.750 | 25,475,949 |
| 2024-04-25 | 9.200 | 9.640 | 9.180 | 9.390 | 9.390 | 20,208,391 |
| 2024-04-24 | 8.900 | 9.300 | 8.900 | 9.300 | 9.300 | 19,073,971 |
| 2024-04-23 | 9.080 | 9.200 | 8.950 | 9.000 | 9.000 | 13,952,190 |
| 2024-04-22 | 9.110 | 9.210 | 8.780 | 8.950 | 8.950 | 17,708,141 |
| 2024-04-19 | 9.300 | 9.570 | 8.880 | 9.300 | 9.300 | 30,344,080 |
| 2024-04-18 | 9.580 | 9.730 | 9.260 | 9.380 | 9.380 | 28,077,260 |
| 2024-04-17 | 8.680 | 9.630 | 8.680 | 9.570 | 9.570 | 34,708,602 |
| 2024-04-16 | 9.500 | 9.520 | 8.300 | 8.330 | 8.330 | 35,879,621 |
| 2024-04-15 | 10.560 | 10.680 | 9.310 | 9.530 | 9.530 | 38,526,559 |
| 2024-04-12 | 10.820 | 11.240 | 10.630 | 10.670 | 10.670 | 25,617,420 |
| 2024-04-11 | 10.460 | 11.190 | 10.420 | 10.830 | 10.830 | 27,861,859 |
| 2024-04-10 | 11.600 | 11.650 | 10.390 | 10.630 | 10.630 | 45,273,141 |
| 2024-04-09 | 11.850 | 12.280 | 11.700 | 11.800 | 11.800 | 28,548,301 |
| 2024-04-08 | 12.660 | 12.690 | 11.900 | 11.970 | 11.970 | 48,996,180 |
| 2024-04-03 | 12.870 | 13.470 | 12.360 | 13.230 | 13.230 | 84,795,109 |
| 2024-04-02 | 12.140 | 13.280 | 11.660 | 12.680 | 12.680 | 72,324,688 |
| 2024-04-01 | 12.300 | 12.610 | 12.000 | 12.260 | 12.260 | 46,685,312 |
| 2024-03-29 | 12.030 | 12.670 | 11.620 | 12.260 | 12.260 | 51,758,398 |
| 2024-03-28 | 11.910 | 12.650 | 11.910 | 12.270 | 12.270 | 46,160,660 |
| 2024-03-27 | 13.150 | 13.180 | 11.800 | 11.910 | 11.910 | 64,502,219 |
| 2024-03-26 | 12.810 | 13.600 | 12.520 | 13.600 | 13.600 | 88,096,977 |
| 2024-03-25 | 12.380 | 13.250 | 12.380 | 12.720 | 12.720 | 85,087,953 |
| 2024-03-22 | 12.340 | 12.910 | 12.200 | 12.220 | 12.220 | 69,074,875 |
| 2024-03-21 | 13.000 | 13.100 | 12.260 | 12.520 | 12.520 | 85,281,789 |
| 2024-03-20 | 11.150 | 13.390 | 11.050 | 13.000 | 13.000 | 122,717,398 |
| 2024-03-19 | 10.650 | 11.400 | 10.580 | 11.160 | 11.160 | 59,848,992 |
| 2024-03-18 | 10.440 | 10.790 | 10.360 | 10.720 | 10.720 | 25,981,850 |
| 2024-03-15 | 10.300 | 10.420 | 10.190 | 10.360 | 10.360 | 22,209,449 |
| 2024-03-14 | 10.480 | 10.670 | 10.220 | 10.410 | 10.410 | 29,077,770 |
| 2024-03-13 | 10.900 | 11.050 | 10.620 | 10.710 | 10.710 | 32,582,051 |
| 2024-03-12 | 10.950 | 11.440 | 10.700 | 10.800 | 10.800 | 49,264,648 |
| 2024-03-11 | 10.470 | 11.100 | 10.290 | 10.990 | 10.990 | 54,652,711 |
| 2024-03-08 | 10.000 | 10.680 | 9.880 | 10.680 | 10.680 | 54,762,941 |
| 2024-03-07 | 10.200 | 10.440 | 9.900 | 10.100 | 10.100 | 33,795,633 |
| 2024-03-06 | 10.130 | 10.210 | 9.760 | 10.060 | 10.060 | 33,129,570 |
| 2024-03-05 | 10.260 | 10.860 | 10.000 | 10.200 | 10.200 | 56,873,578 |
| 2024-03-04 | 9.900 | 10.550 | 9.570 | 10.380 | 10.380 | 57,095,512 |
| 2024-03-01 | 9.860 | 10.160 | 9.700 | 9.960 | 9.960 | 48,774,262 |
| 2024-02-29 | 8.930 | 10.120 | 8.930 | 9.860 | 9.860 | 59,641,090 |
| 2024-02-28 | 10.000 | 10.390 | 8.920 | 8.930 | 8.930 | 60,601,887 |
| 2024-02-27 | 9.460 | 10.530 | 9.330 | 10.290 | 10.290 | 51,569,898 |
| 2024-02-26 | 9.280 | 9.870 | 9.100 | 9.630 | 9.630 | 41,196,559 |
| 2024-02-23 | 8.960 | 9.260 | 8.860 | 9.240 | 9.240 | 40,417,191 |
| 2024-02-22 | 8.610 | 9.350 | 8.540 | 9.030 | 9.030 | 44,670,840 |
| 2024-02-21 | 8.150 | 9.050 | 8.040 | 8.550 | 8.550 | 40,038,113 |
| 2024-02-20 | 7.930 | 8.350 | 7.750 | 8.210 | 8.210 | 31,115,189 |
| 2024-02-19 | 7.640 | 7.930 | 7.600 | 7.890 | 7.890 | 35,411,809 |
| 2024-02-08 | 6.550 | 7.630 | 6.390 | 7.560 | 7.560 | 39,309,367 |
| 2024-02-07 | 7.110 | 7.230 | 6.480 | 6.640 | 6.640 | 33,996,953 |
| 2024-02-06 | 6.800 | 7.350 | 6.240 | 7.060 | 7.060 | 30,913,910 |
| 2024-02-05 | 7.970 | 8.140 | 6.810 | 6.910 | 6.910 | 34,679,887 |
| 2024-02-02 | 8.670 | 8.810 | 7.770 | 8.080 | 8.080 | 20,103,891 |
| 2024-02-01 | 8.780 | 8.910 | 8.440 | 8.610 | 8.610 | 20,725,279 |
| 2024-01-31 | 9.500 | 9.520 | 8.710 | 8.780 | 8.780 | 19,833,820 |
| 2024-01-30 | 9.750 | 9.880 | 9.390 | 9.390 | 9.390 | 12,762,530 |
| 2024-01-29 | 10.200 | 10.360 | 9.750 | 9.770 | 9.770 | 13,299,000 |
| 2024-01-26 | 10.570 | 10.640 | 10.310 | 10.370 | 10.370 | 13,030,100 |
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.