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
2023-05-05	8.410	8.540	8.290	8.310	8.310	6,077,200
2023-05-04	8.540	8.570	8.280	8.410	8.410	8,663,170
2023-04-28	8.300	8.770	8.270	8.580	8.580	9,094,728
2023-04-27	8.220	8.510	8.220	8.360	8.360	7,136,797
2023-04-26	8.520	8.660	8.270	8.320	8.320	9,147,916
2023-04-25	8.910	8.910	8.370	8.510	8.510	10,016,080
2023-04-24	8.850	8.960	8.790	8.850	8.850	6,672,757
2023-04-21	9.460	9.490	8.910	8.920	8.920	13,349,550
2023-04-20	9.400	9.550	9.350	9.520	9.520	8,087,336
2023-04-19	9.390	9.610	9.260	9.400	9.400	8,464,923
2023-04-18	9.390	9.390	9.120	9.350	9.350	7,882,379
2023-04-17	9.590	9.700	9.370	9.400	9.400	10,364,930
2023-04-14	9.550	9.770	9.330	9.660	9.660	14,847,960
2023-04-13	9.820	9.830	9.420	9.460	9.460	15,187,730
2023-04-12	9.880	9.880	9.700	9.850	9.850	10,241,800
2023-04-11	9.800	9.930	9.660	9.840	9.840	10,459,650
2023-04-10	10.080	10.180	9.700	9.840	9.840	17,254,650
2023-04-07	10.210	10.210	9.920	10.080	10.080	18,445,289
2023-04-06	9.850	10.440	9.820	10.230	10.230	32,443,740
2023-04-04	9.900	10.290	9.820	9.940	9.940	28,479,311
2023-04-03	9.640	10.080	9.610	9.990	9.990	28,055,869
2023-03-31	9.380	9.750	9.380	9.580	9.580	16,154,370
2023-03-30	9.860	9.910	9.430	9.430	9.430	23,621,480
2023-03-29	9.850	9.990	9.580	9.950	9.950	31,112,410
2023-03-28	10.000	10.490	9.810	9.830	9.830	44,154,168
2023-03-27	9.600	10.290	9.600	10.090	10.090	51,313,820
2023-03-24	9.210	9.580	9.150	9.390	9.390	22,262,199
2023-03-23	9.220	9.350	9.110	9.270	9.270	16,603,980
2023-03-22	9.390	9.390	9.100	9.220	9.220	19,218,961
2023-03-21	9.460	9.600	9.230	9.420	9.420	21,683,221
2023-03-20	9.410	9.860	9.310	9.550	9.550	31,885,779
2023-03-17	9.400	9.490	9.120	9.470	9.470	27,799,730
2023-03-16	9.280	9.650	9.250	9.280	9.280	30,309,221
2023-03-15	9.300	10.110	9.210	9.380	9.380	47,212,719
2023-03-14	8.850	9.590	8.630	9.470	9.470	47,592,367
2023-03-13	8.820	9.250	8.800	8.950	8.950	30,147,260
2023-03-10	9.280	9.350	8.870	8.900	8.900	38,885,727
2023-03-09	8.360	9.590	8.350	9.590	9.590	61,566,359
2023-03-08	7.860	8.700	7.800	8.460	8.460	23,097,400
2023-03-07	8.080	8.100	7.820	7.860	7.860	5,147,486
2023-03-06	8.130	8.180	8.030	8.080	8.080	2,965,478
2023-03-03	8.120	8.260	8.080	8.130	8.130	5,354,774
2023-03-02	8.160	8.180	8.060	8.080	8.080	3,191,400
2023-03-01	8.060	8.160	8.010	8.140	8.140	4,061,258
2023-02-28	7.960	8.060	7.940	8.050	8.050	2,047,955
2023-02-27	8.020	8.050	7.930	7.960	7.960	3,015,932
2023-02-24	8.140	8.140	8.000	8.060	8.060	3,020,286
2023-02-23	8.120	8.170	8.050	8.100	8.100	2,949,767
2023-02-22	8.070	8.130	8.010	8.100	8.100	2,399,601
2023-02-21	8.120	8.170	8.030	8.100	8.100	3,199,600
2023-02-20	8.040	8.090	7.950	8.090	8.090	4,026,121
2023-02-17	8.100	8.210	8.010	8.030	8.030	3,569,317
2023-02-16	8.360	8.370	8.040	8.110	8.110	6,262,148
2023-02-15	8.310	8.350	8.230	8.350	8.350	4,659,694
2023-02-14	8.250	8.340	8.220	8.280	8.280	4,591,007
2023-02-13	8.220	8.270	8.200	8.220	8.220	3,478,300
2023-02-10	8.200	8.300	8.170	8.220	8.220	3,289,631
2023-02-09	8.080	8.250	8.070	8.250	8.250	4,939,790
2023-02-08	8.200	8.270	8.080	8.100	8.100	4,036,293
2023-02-07	8.100	8.180	8.070	8.150	8.150	3,490,075

← NewerPage 15 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.