Changzhou Tronly New Electronic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.080 | 8.150 | 8.010 | 8.100 | 8.100 | 3,983,894 |
| 2023-02-03 | 8.160 | 8.210 | 8.020 | 8.150 | 8.150 | 5,246,824 |
| 2023-02-02 | 8.050 | 8.200 | 8.030 | 8.160 | 8.160 | 5,627,810 |
| 2023-02-01 | 7.880 | 8.060 | 7.850 | 8.060 | 8.060 | 4,448,946 |
| 2023-01-31 | 7.670 | 7.890 | 7.610 | 7.890 | 7.890 | 4,602,133 |
| 2023-01-30 | 7.840 | 7.920 | 7.830 | 7.860 | 7.860 | 3,841,677 |
| 2023-01-20 | 7.750 | 7.790 | 7.710 | 7.760 | 7.760 | 2,849,852 |
| 2023-01-19 | 7.660 | 7.760 | 7.600 | 7.750 | 7.750 | 3,028,076 |
| 2023-01-18 | 7.640 | 7.670 | 7.600 | 7.660 | 7.660 | 2,393,850 |
| 2023-01-17 | 7.580 | 7.690 | 7.550 | 7.630 | 7.630 | 4,044,640 |
| 2023-01-16 | 7.420 | 7.580 | 7.410 | 7.560 | 7.560 | 3,795,282 |
| 2023-01-13 | 7.490 | 7.520 | 7.380 | 7.420 | 7.420 | 2,185,900 |
| 2023-01-12 | 7.390 | 7.500 | 7.380 | 7.460 | 7.460 | 2,112,752 |
| 2023-01-11 | 7.510 | 7.690 | 7.410 | 7.430 | 7.430 | 4,214,180 |
| 2023-01-10 | 7.520 | 7.570 | 7.470 | 7.500 | 7.500 | 2,126,700 |
| 2023-01-09 | 7.490 | 7.590 | 7.460 | 7.520 | 7.520 | 2,835,980 |
| 2023-01-06 | 7.540 | 7.560 | 7.460 | 7.490 | 7.490 | 2,594,493 |
| 2023-01-05 | 7.520 | 7.520 | 7.410 | 7.500 | 7.500 | 2,460,085 |
| 2023-01-04 | 7.430 | 7.500 | 7.400 | 7.480 | 7.480 | 2,730,632 |
| 2023-01-03 | 7.250 | 7.450 | 7.200 | 7.430 | 7.430 | 3,445,101 |
| 2022-12-30 | 7.300 | 7.330 | 7.190 | 7.230 | 7.230 | 3,236,751 |
| 2022-12-29 | 7.260 | 7.340 | 7.260 | 7.270 | 7.270 | 1,928,733 |
| 2022-12-28 | 7.420 | 7.420 | 7.260 | 7.330 | 7.330 | 2,292,410 |
| 2022-12-27 | 7.430 | 7.450 | 7.330 | 7.400 | 7.400 | 2,485,806 |
| 2022-12-26 | 7.260 | 7.430 | 7.250 | 7.400 | 7.400 | 2,846,500 |
| 2022-12-23 | 7.380 | 7.450 | 7.230 | 7.290 | 7.290 | 3,589,873 |
| 2022-12-22 | 7.620 | 7.670 | 7.370 | 7.390 | 7.390 | 3,974,654 |
| 2022-12-21 | 7.780 | 7.810 | 7.580 | 7.620 | 7.620 | 3,095,105 |
| 2022-12-20 | 7.750 | 7.830 | 7.690 | 7.780 | 7.780 | 2,810,147 |
| 2022-12-19 | 8.020 | 8.020 | 7.690 | 7.750 | 7.750 | 4,412,709 |
| 2022-12-16 | 8.120 | 8.150 | 7.900 | 7.950 | 7.950 | 5,457,287 |
| 2022-12-15 | 8.040 | 8.300 | 8.030 | 8.160 | 8.160 | 5,361,194 |
| 2022-12-14 | 8.180 | 8.370 | 8.050 | 8.070 | 8.070 | 6,520,377 |
| 2022-12-13 | 8.310 | 8.330 | 8.080 | 8.090 | 8.090 | 4,335,762 |
| 2022-12-12 | 8.300 | 8.360 | 8.170 | 8.320 | 8.320 | 3,646,486 |
| 2022-12-09 | 8.360 | 8.440 | 8.300 | 8.300 | 8.300 | 4,405,703 |
| 2022-12-08 | 8.450 | 8.470 | 8.330 | 8.370 | 8.370 | 2,618,966 |
| 2022-12-07 | 8.440 | 8.480 | 8.380 | 8.440 | 8.440 | 2,631,121 |
| 2022-12-06 | 8.450 | 8.540 | 8.430 | 8.460 | 8.460 | 3,633,094 |
| 2022-12-05 | 8.430 | 8.520 | 8.410 | 8.480 | 8.480 | 2,858,389 |
| 2022-12-02 | 8.330 | 8.470 | 8.320 | 8.430 | 8.430 | 3,288,388 |
| 2022-12-01 | 8.280 | 8.450 | 8.280 | 8.360 | 8.360 | 3,899,338 |
| 2022-11-30 | 8.420 | 8.440 | 8.250 | 8.270 | 8.270 | 4,139,708 |
| 2022-11-29 | 8.030 | 8.610 | 8.000 | 8.420 | 8.420 | 10,207,410 |
| 2022-11-28 | 8.100 | 8.100 | 7.950 | 8.010 | 8.010 | 2,937,680 |
| 2022-11-25 | 8.190 | 8.250 | 8.090 | 8.110 | 8.110 | 2,701,241 |
| 2022-11-24 | 8.240 | 8.300 | 8.150 | 8.200 | 8.200 | 2,376,646 |
| 2022-11-23 | 8.380 | 8.450 | 8.110 | 8.220 | 8.220 | 4,797,695 |
| 2022-11-22 | 8.540 | 8.640 | 8.360 | 8.390 | 8.390 | 4,973,796 |
| 2022-11-21 | 8.500 | 8.550 | 8.360 | 8.500 | 8.500 | 3,470,300 |
| 2022-11-18 | 8.580 | 8.810 | 8.500 | 8.520 | 8.520 | 7,301,487 |
| 2022-11-17 | 8.440 | 8.590 | 8.360 | 8.590 | 8.590 | 4,593,227 |
| 2022-11-16 | 8.480 | 8.580 | 8.410 | 8.460 | 8.460 | 3,515,348 |
| 2022-11-15 | 8.190 | 8.500 | 8.180 | 8.490 | 8.490 | 6,635,364 |
| 2022-11-14 | 8.200 | 8.350 | 8.150 | 8.210 | 8.210 | 3,628,876 |
| 2022-11-11 | 8.330 | 8.450 | 8.200 | 8.210 | 8.210 | 4,272,787 |
| 2022-11-10 | 8.300 | 8.330 | 8.160 | 8.180 | 8.180 | 3,184,778 |
| 2022-11-09 | 8.320 | 8.400 | 8.310 | 8.330 | 8.330 | 1,814,882 |
| 2022-11-08 | 8.450 | 8.480 | 8.300 | 8.370 | 8.370 | 2,849,866 |
| 2022-11-07 | 8.400 | 8.490 | 8.370 | 8.430 | 8.430 | 3,320,188 |
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.