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
2023-11-01	15.050	15.430	14.320	14.790	14.790	92,306,156
2023-10-31	14.880	15.930	14.250	14.970	14.970	134,298,297
2023-10-30	12.250	15.240	12.200	14.800	14.800	133,237,000
2023-10-27	11.100	13.380	10.580	12.700	12.700	93,136,797
2023-10-26	11.310	11.490	10.850	11.150	11.150	32,650,311
2023-10-25	11.450	11.850	11.400	11.690	11.690	32,304,160
2023-10-24	11.030	12.050	11.030	11.680	11.680	43,675,887
2023-10-23	10.540	11.490	10.480	11.050	11.050	34,742,047
2023-10-20	11.140	11.290	10.600	10.650	10.650	28,610,141
2023-10-19	10.350	12.090	10.280	11.300	11.300	49,952,809
2023-10-18	10.560	11.300	10.530	10.530	10.530	17,865,510
2023-10-17	10.760	10.900	10.540	10.690	10.690	12,671,140
2023-10-16	11.190	11.540	10.680	10.800	10.800	16,903,740
2023-10-13	11.000	11.280	10.890	11.190	11.190	15,658,700
2023-10-12	11.020	11.240	10.800	11.040	11.040	17,033,631
2023-10-11	11.050	11.380	10.950	11.010	11.010	20,193,740
2023-10-10	11.110	11.400	10.950	11.130	11.130	23,623,900
2023-10-09	10.720	11.500	10.720	11.090	11.090	33,301,820
2023-09-28	10.480	10.850	10.340	10.650	10.650	17,509,811
2023-09-27	10.380	10.570	10.320	10.420	10.420	11,489,310
2023-09-26	10.540	10.700	10.330	10.500	10.500	20,011,150
2023-09-25	10.230	11.060	10.190	10.660	10.660	38,159,047
2023-09-22	10.300	10.450	10.060	10.370	10.370	23,079,801
2023-09-21	10.350	10.710	10.290	10.440	10.440	20,949,150
2023-09-20	10.500	10.640	10.320	10.470	10.470	24,544,840
2023-09-19	10.860	10.870	10.440	10.600	10.600	29,217,949
2023-09-18	11.100	11.570	10.680	10.880	10.880	37,935,672
2023-09-15	11.650	11.770	11.000	11.200	11.200	44,491,199
2023-09-14	12.350	12.390	11.400	11.810	11.810	60,560,621
2023-09-13	12.180	12.750	11.870	12.470	12.470	73,636,430
2023-09-12	11.260	12.650	10.740	12.220	12.220	87,706,594
2023-09-11	11.100	11.660	10.900	11.650	11.650	67,789,211
2023-09-08	11.160	11.850	10.990	11.070	11.070	63,874,141
2023-09-07	10.910	11.490	10.620	10.990	10.990	60,246,047
2023-09-06	9.750	11.350	9.680	10.980	10.980	60,797,152
2023-09-05	9.450	9.920	9.280	9.800	9.800	25,241,600
2023-09-04	9.240	9.350	9.180	9.310	9.310	4,789,980
2023-09-01	9.150	9.360	9.100	9.230	9.230	7,249,472
2023-08-31	9.080	9.450	9.020	9.260	9.260	10,942,060
2023-08-30	8.810	9.240	8.790	9.080	9.080	7,010,270
2023-08-29	8.450	8.840	8.440	8.810	8.810	5,168,054
2023-08-28	8.900	9.000	8.440	8.540	8.540	6,050,710
2023-08-25	8.670	8.670	8.340	8.490	8.490	5,386,028
2023-08-24	8.680	8.770	8.570	8.670	8.670	3,081,427
2023-08-23	8.970	8.970	8.610	8.670	8.670	3,256,500
2023-08-22	8.900	9.020	8.640	8.910	8.910	4,110,490
2023-08-21	8.910	9.070	8.860	8.890	8.890	2,431,151
2023-08-18	9.010	9.160	8.900	8.910	8.910	2,686,677
2023-08-17	8.770	9.010	8.710	9.000	9.000	3,107,675
2023-08-16	9.000	9.000	8.800	8.810	8.810	3,099,600
2023-08-15	9.090	9.140	8.900	9.000	9.000	2,838,845
2023-08-14	9.050	9.110	8.920	9.090	9.090	3,545,300
2023-08-11	9.210	9.280	9.070	9.080	9.080	2,927,881
2023-08-10	9.050	9.310	9.050	9.250	9.250	4,617,400
2023-08-09	9.120	9.230	9.060	9.100	9.100	3,512,713
2023-08-08	9.330	9.330	9.170	9.200	9.200	3,146,169
2023-08-07	9.370	9.370	9.250	9.350	9.350	4,362,100
2023-08-04	9.320	9.430	9.220	9.360	9.360	7,966,646
2023-08-03	9.900	9.900	9.200	9.300	9.300	15,362,210
2023-08-02	9.670	10.060	9.650	9.890	9.890	10,666,960

← NewerPage 13 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.