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
2022-08-04	9.990	10.400	9.830	10.270	10.270	20,320,930
2022-08-03	9.610	10.220	9.560	9.860	9.860	18,724,340
2022-08-02	9.700	9.800	9.350	9.590	9.590	10,957,490
2022-08-01	9.420	9.890	9.270	9.820	9.820	13,624,920
2022-07-29	9.390	9.450	9.270	9.310	9.310	3,740,749
2022-07-28	9.190	9.430	9.190	9.370	9.370	4,711,249
2022-07-27	9.130	9.220	9.090	9.200	9.200	2,429,760
2022-07-26	9.030	9.150	8.990	9.130	9.130	2,204,222
2022-07-25	9.180	9.350	9.060	9.070	9.070	2,495,466
2022-07-22	9.200	9.330	9.100	9.210	9.210	3,279,279
2022-07-21	9.120	9.310	9.120	9.230	9.230	3,636,424
2022-07-20	9.010	9.210	9.010	9.160	9.160	2,616,100
2022-07-19	8.930	9.070	8.920	9.060	9.060	2,890,012
2022-07-18	8.650	8.940	8.650	8.920	8.920	2,707,243
2022-07-15	8.860	8.930	8.640	8.650	8.650	2,985,640
2022-07-14	8.780	8.980	8.760	8.860	8.860	2,123,725
2022-07-13	8.770	8.860	8.680	8.800	8.800	1,637,316
2022-07-12	8.990	8.990	8.700	8.700	8.700	3,712,394
2022-07-11	9.120	9.180	8.870	8.930	8.930	4,085,022
2022-07-08	9.210	9.360	9.160	9.170	9.170	2,747,346
2022-07-07	9.250	9.310	9.110	9.190	9.190	3,165,716
2022-07-06	9.230	9.400	9.130	9.220	9.220	3,699,266
2022-07-05	9.350	9.450	9.120	9.260	9.260	3,942,610
2022-07-04	9.390	9.430	9.220	9.420	9.420	3,785,628
2022-07-01	9.500	9.590	9.360	9.420	9.420	3,388,747
2022-06-30	9.490	9.660	9.460	9.490	9.490	4,896,848
2022-06-29	9.640	9.820	9.520	9.520	9.520	8,809,414
2022-06-28	9.390	9.640	9.300	9.630	9.630	6,833,132
2022-06-27	9.410	9.440	9.280	9.390	9.390	4,283,089
2022-06-24	9.200	9.420	9.190	9.370	9.370	5,883,638
2022-06-23	9.050	9.190	8.990	9.190	9.190	4,374,309
2022-06-22	9.240	9.280	8.960	8.980	8.980	4,075,141
2022-06-21	9.220	9.440	9.100	9.220	9.220	6,601,280
2022-06-20	9.050	9.200	9.000	9.160	9.160	3,846,252
2022-06-17	8.960	9.080	8.880	9.060	9.060	3,653,124
2022-06-16	8.930	9.200	8.930	9.060	9.015	5,169,499
2022-06-15	8.980	9.150	8.930	8.950	8.906	3,686,046
2022-06-14	9.070	9.070	8.740	8.980	8.935	3,376,608
2022-06-13	8.920	9.110	8.900	9.070	9.025	3,876,380
2022-06-10	8.850	9.000	8.770	8.900	8.856	4,652,785
2022-06-09	9.080	9.080	8.770	8.850	8.806	2,967,503
2022-06-08	9.010	9.140	8.860	9.040	8.995	3,409,263
2022-06-07	9.250	9.250	9.040	9.080	9.035	3,140,200
2022-06-06	9.050	9.280	9.050	9.250	9.204	4,548,551
2022-06-02	8.960	9.050	8.870	9.050	9.005	4,414,064
2022-06-01	8.830	9.000	8.710	8.960	8.916	4,601,107
2022-05-31	8.740	8.800	8.580	8.790	8.746	3,258,300
2022-05-30	8.770	8.800	8.640	8.710	8.667	3,066,400
2022-05-27	8.780	8.930	8.660	8.750	8.707	2,663,400
2022-05-26	8.690	8.880	8.520	8.780	8.736	3,026,970
2022-05-25	8.500	8.770	8.490	8.700	8.657	2,689,357
2022-05-24	8.910	9.060	8.540	8.540	8.498	4,619,239
2022-05-23	8.880	8.930	8.780	8.900	8.856	2,658,720
2022-05-20	8.680	8.870	8.680	8.810	8.766	2,857,780
2022-05-19	8.520	8.680	8.450	8.670	8.627	2,168,300
2022-05-18	8.510	8.680	8.460	8.610	8.567	2,526,859
2022-05-17	8.380	8.560	8.380	8.500	8.458	2,731,885
2022-05-16	8.480	8.600	8.420	8.450	8.408	2,319,762
2022-05-13	8.520	8.610	8.330	8.440	8.398	2,155,500
2022-05-12	8.380	8.510	8.330	8.440	8.398	2,544,956

← NewerPage 18 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.