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
2022-11-04	8.410	8.460	8.330	8.440	8.440	4,391,141
2022-11-03	8.390	8.410	8.230	8.400	8.400	3,972,820
2022-11-02	8.240	8.370	8.210	8.290	8.290	3,255,478
2022-11-01	8.130	8.250	8.050	8.240	8.240	3,402,693
2022-10-31	7.940	8.140	7.820	8.080	8.080	3,610,613
2022-10-28	8.210	8.390	7.880	7.950	7.950	7,140,200
2022-10-27	8.340	8.550	8.340	8.470	8.470	4,291,833
2022-10-26	8.140	8.450	8.140	8.420	8.420	4,559,571
2022-10-25	8.180	8.330	8.040	8.230	8.230	4,325,220
2022-10-24	8.140	8.540	8.140	8.250	8.250	6,656,663
2022-10-21	8.200	8.280	8.100	8.130	8.130	2,683,684
2022-10-20	8.060	8.360	7.930	8.260	8.260	4,650,526
2022-10-19	8.120	8.200	8.080	8.090	8.090	2,337,602
2022-10-18	8.200	8.280	8.130	8.140	8.140	2,215,200
2022-10-17	8.060	8.230	8.050	8.220	8.220	2,891,100
2022-10-14	7.940	8.160	7.930	8.100	8.100	2,975,765
2022-10-13	7.880	8.010	7.810	7.930	7.930	2,439,414
2022-10-12	7.610	7.890	7.550	7.880	7.880	3,471,540
2022-10-11	7.630	7.690	7.540	7.640	7.640	1,728,644
2022-10-10	7.820	7.950	7.590	7.610	7.610	2,453,590
2022-09-30	7.910	7.990	7.790	7.800	7.800	2,160,400
2022-09-29	8.070	8.130	7.870	7.920	7.920	1,996,214
2022-09-28	8.280	8.300	8.000	8.000	8.000	2,408,483
2022-09-27	8.100	8.300	8.050	8.280	8.280	2,258,359
2022-09-26	8.110	8.150	7.990	8.010	8.010	2,747,784
2022-09-23	8.410	8.440	8.050	8.130	8.130	2,867,635
2022-09-22	8.350	8.530	8.350	8.410	8.410	2,130,489
2022-09-21	8.430	8.480	8.230	8.440	8.440	1,749,640
2022-09-20	8.360	8.480	8.360	8.390	8.390	1,653,390
2022-09-19	8.480	8.550	8.250	8.320	8.320	2,704,408
2022-09-16	8.620	8.660	8.450	8.470	8.470	2,800,675
2022-09-15	9.070	9.070	8.520	8.640	8.640	4,966,300
2022-09-14	9.010	9.100	8.910	8.980	8.980	2,535,918
2022-09-13	9.160	9.240	9.110	9.180	9.180	2,293,200
2022-09-09	9.140	9.190	9.030	9.070	9.070	2,943,053
2022-09-08	9.350	9.400	9.110	9.130	9.130	3,736,100
2022-09-07	9.190	9.450	9.120	9.410	9.410	5,291,100
2022-09-06	9.200	9.260	9.100	9.220	9.220	2,932,792
2022-09-05	9.100	9.250	8.990	9.140	9.140	3,515,891
2022-09-02	8.910	9.130	8.890	9.100	9.100	3,336,000
2022-09-01	9.100	9.150	8.880	8.910	8.910	4,375,400
2022-08-31	9.380	9.420	9.060	9.060	9.060	6,018,501
2022-08-30	9.490	9.590	9.310	9.410	9.410	4,639,852
2022-08-29	9.410	9.580	9.300	9.500	9.500	3,583,700
2022-08-26	9.620	9.800	9.400	9.450	9.450	4,518,546
2022-08-25	9.700	9.750	9.460	9.600	9.600	5,446,612
2022-08-24	10.190	10.190	9.590	9.640	9.640	9,151,003
2022-08-23	10.130	10.360	10.090	10.180	10.180	5,005,034
2022-08-22	10.260	10.370	10.050	10.130	10.130	6,403,580
2022-08-19	10.500	10.840	10.200	10.200	10.200	10,838,850
2022-08-18	10.200	10.610	10.160	10.480	10.480	11,103,270
2022-08-17	10.450	10.500	10.160	10.190	10.190	9,151,670
2022-08-16	10.300	10.530	10.180	10.480	10.480	11,651,600
2022-08-15	10.310	10.430	10.160	10.270	10.270	7,252,601
2022-08-12	10.250	10.630	10.250	10.310	10.310	13,803,830
2022-08-11	10.250	10.550	10.250	10.410	10.410	13,302,600
2022-08-10	10.100	10.420	10.020	10.320	10.320	14,937,900
2022-08-09	10.210	10.280	9.940	10.170	10.170	13,996,130
2022-08-08	10.550	10.570	10.180	10.330	10.330	17,108,869
2022-08-05	10.180	10.760	10.050	10.680	10.680	26,718,061

← NewerPage 17 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.