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
2024-01-25	10.240	10.590	10.190	10.560	10.560	12,640,000
2024-01-24	10.240	10.400	9.700	10.260	10.260	13,156,600
2024-01-23	10.250	10.340	10.090	10.230	10.230	11,853,190
2024-01-22	10.910	11.060	10.010	10.170	10.170	20,212,930
2024-01-19	11.360	11.660	10.860	10.860	10.860	25,439,061
2024-01-18	10.900	11.130	10.670	11.040	11.040	11,206,680
2024-01-17	11.410	11.490	11.010	11.030	11.030	6,119,921
2024-01-16	11.530	11.550	11.220	11.410	11.410	8,327,400
2024-01-15	11.540	11.800	11.400	11.560	11.560	7,289,190
2024-01-12	11.710	11.750	11.500	11.540	11.540	6,741,500
2024-01-11	11.360	11.810	11.330	11.730	11.730	9,390,950
2024-01-10	11.610	11.700	11.300	11.360	11.360	9,931,704
2024-01-09	11.690	11.890	11.540	11.690	11.690	9,067,363
2024-01-08	11.930	11.990	11.600	11.650	11.650	9,445,015
2024-01-05	12.320	12.340	11.840	11.930	11.930	10,897,090
2024-01-04	12.480	12.520	12.240	12.300	12.300	9,406,061
2024-01-03	12.690	12.930	12.380	12.530	12.530	14,861,070
2024-01-02	12.940	13.040	12.680	12.690	12.690	11,894,810
2023-12-29	12.480	12.890	12.470	12.860	12.860	13,479,180
2023-12-28	12.220	12.640	12.120	12.530	12.530	16,070,630
2023-12-27	12.000	12.450	11.950	12.320	12.320	16,892,199
2023-12-26	12.400	12.440	11.900	11.960	11.960	14,871,900
2023-12-25	12.560	12.670	12.200	12.400	12.400	11,464,070
2023-12-22	12.850	12.940	12.480	12.560	12.560	14,158,130
2023-12-21	12.660	12.950	12.500	12.850	12.850	15,115,820
2023-12-20	12.950	13.210	12.790	12.830	12.830	20,933,400
2023-12-19	12.700	12.980	12.690	12.900	12.900	12,975,270
2023-12-18	13.020	13.080	12.650	12.690	12.690	14,883,260
2023-12-15	13.330	13.330	12.970	13.020	13.020	15,606,960
2023-12-14	13.420	13.580	13.220	13.230	13.230	14,479,820
2023-12-13	13.490	13.720	13.250	13.420	13.420	22,866,051
2023-12-12	14.200	14.300	13.490	13.570	13.570	29,908,619
2023-12-11	13.720	13.780	13.400	13.750	13.750	18,348,070
2023-12-08	13.800	13.990	13.550	13.720	13.720	22,536,750
2023-12-07	14.010	14.200	13.510	13.620	13.620	27,469,320
2023-12-06	13.790	14.170	13.650	14.010	14.010	25,422,670
2023-12-05	14.260	14.260	13.700	13.790	13.790	26,334,801
2023-12-04	14.540	14.760	14.310	14.320	14.320	24,552,670
2023-12-01	14.300	14.850	14.180	14.660	14.660	31,437,930
2023-11-30	15.460	15.460	14.310	14.590	14.590	57,830,121
2023-11-29	14.190	16.100	14.160	15.680	15.680	89,946,016
2023-11-28	14.220	14.480	13.960	14.150	14.150	26,658,320
2023-11-27	13.800	14.680	13.800	14.420	14.420	35,008,391
2023-11-24	14.510	14.800	14.070	14.150	14.150	33,306,109
2023-11-23	15.460	15.500	14.300	14.700	14.700	56,483,641
2023-11-22	15.230	15.990	15.150	15.570	15.570	59,108,578
2023-11-21	15.940	16.300	15.200	15.280	15.280	61,905,070
2023-11-20	16.250	16.700	15.810	15.900	15.900	65,773,141
2023-11-17	15.490	16.060	15.400	15.480	15.480	52,902,441
2023-11-16	15.710	16.590	15.120	15.800	15.800	84,112,867
2023-11-15	16.800	17.240	16.180	16.270	16.270	89,294,141
2023-11-14	16.310	17.800	16.060	17.250	17.250	89,675,680
2023-11-13	16.440	17.340	16.060	17.340	17.340	103,151,508
2023-11-10	15.900	17.180	15.490	15.970	15.970	98,682,336
2023-11-09	17.590	18.270	16.260	16.600	16.600	135,345,203
2023-11-08	14.510	17.660	14.200	17.660	17.660	136,217,406
2023-11-07	14.100	15.000	14.020	14.720	14.720	81,556,484
2023-11-06	13.610	14.680	13.200	14.380	14.380	86,483,750
2023-11-03	12.500	13.830	12.220	13.550	13.550	101,200,094
2023-11-02	14.630	14.800	12.570	12.810	12.810	114,774,898

← NewerPage 12 of 21 · 1,219 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.