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
2023-08-01	9.640	9.750	9.510	9.690	9.690	4,675,700
2023-07-31	9.590	9.680	9.480	9.620	9.620	5,617,983
2023-07-28	9.600	9.680	9.450	9.590	9.590	3,585,776
2023-07-27	9.610	9.710	9.540	9.600	9.600	4,641,300
2023-07-26	9.800	9.820	9.570	9.660	9.660	4,365,616
2023-07-25	9.850	9.900	9.620	9.820	9.820	6,665,373
2023-07-24	9.960	10.020	9.730	9.800	9.800	4,902,056
2023-07-21	9.850	10.080	9.810	9.960	9.960	6,646,390
2023-07-20	10.100	10.130	9.880	9.920	9.920	5,612,294
2023-07-19	10.240	10.380	10.060	10.100	10.100	5,845,779
2023-07-18	10.150	10.680	10.050	10.300	10.300	13,079,440
2023-07-17	10.200	10.240	10.020	10.110	10.110	4,745,100
2023-07-14	10.010	10.220	9.980	10.190	10.190	6,720,752
2023-07-13	9.930	10.040	9.870	10.010	10.010	5,000,145
2023-07-12	10.060	10.080	9.860	9.930	9.930	6,835,222
2023-07-11	10.000	10.110	9.950	10.040	10.040	4,472,134
2023-07-10	10.180	10.200	9.910	10.000	10.000	7,192,122
2023-07-07	10.300	10.420	10.140	10.150	10.150	7,654,460
2023-07-06	10.160	10.720	10.120	10.360	10.360	13,663,910
2023-07-05	10.050	10.230	9.990	10.180	10.180	8,461,227
2023-07-04	10.080	10.230	10.020	10.140	10.140	7,496,944
2023-07-03	10.040	10.280	10.020	10.120	10.120	14,683,180
2023-06-30	9.400	10.100	9.320	10.020	10.020	19,585,250
2023-06-29	9.060	9.390	9.050	9.370	9.370	4,809,110
2023-06-28	9.210	9.260	8.870	9.090	9.090	6,596,719
2023-06-27	8.860	9.490	8.860	9.230	9.230	9,246,015
2023-06-26	8.980	9.140	8.890	8.940	8.940	4,829,580
2023-06-21	9.250	9.300	8.980	8.980	8.980	5,826,288
2023-06-20	9.400	9.460	9.280	9.320	9.320	4,707,184
2023-06-19	9.340	9.550	9.290	9.400	9.400	7,995,680
2023-06-16	9.420	9.450	9.250	9.310	9.310	7,399,119
2023-06-15	9.510	9.520	9.330	9.460	9.460	5,259,865
2023-06-14	9.690	9.690	9.450	9.540	9.540	5,231,190
2023-06-13	9.600	9.690	9.430	9.660	9.660	5,118,090
2023-06-12	9.520	9.890	9.520	9.650	9.650	7,466,902
2023-06-09	9.530	9.640	9.330	9.590	9.590	6,951,700
2023-06-08	9.660	9.720	9.480	9.580	9.580	6,066,869
2023-06-07	9.670	9.910	9.670	9.700	9.700	5,215,636
2023-06-06	9.810	9.930	9.710	9.740	9.740	5,598,279
2023-06-05	9.920	10.090	9.820	9.890	9.890	6,176,000
2023-06-02	9.750	10.040	9.600	9.900	9.900	7,724,539
2023-06-01	9.800	9.920	9.700	9.750	9.750	7,020,702
2023-05-31	10.140	10.140	9.800	9.850	9.850	11,889,950
2023-05-30	10.250	10.340	9.950	10.060	10.060	15,047,910
2023-05-29	10.290	10.430	10.070	10.300	10.300	12,282,880
2023-05-26	9.990	10.420	9.910	10.290	10.290	17,881,330
2023-05-25	9.900	10.060	9.860	10.000	10.000	10,276,700
2023-05-24	9.800	10.210	9.720	9.960	9.960	17,651,939
2023-05-23	9.780	9.880	9.650	9.750	9.750	9,758,279
2023-05-22	9.850	9.930	9.670	9.830	9.830	11,148,590
2023-05-19	9.710	10.030	9.600	9.900	9.900	15,905,410
2023-05-18	9.740	9.800	9.450	9.710	9.710	13,427,980
2023-05-17	9.360	9.830	9.300	9.690	9.690	19,397,760
2023-05-16	9.150	9.540	8.940	9.360	9.360	17,023,721
2023-05-15	8.430	9.240	8.400	9.170	9.170	20,425,961
2023-05-12	8.280	8.620	8.230	8.430	8.430	10,241,010
2023-05-11	8.170	8.310	8.170	8.280	8.280	4,618,173
2023-05-10	8.160	8.160	8.020	8.140	8.140	4,805,971
2023-05-09	8.200	8.260	8.090	8.160	8.160	6,724,605
2023-05-08	8.260	8.350	8.220	8.250	8.250	5,262,551

← NewerPage 14 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.