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
2022-05-12	8.380	8.510	8.330	8.440	8.398	2,544,956
2022-05-11	8.400	8.680	8.380	8.390	8.348	3,819,263
2022-05-10	8.240	8.490	8.200	8.380	8.338	2,934,419
2022-05-09	8.210	8.370	8.160	8.340	8.299	3,060,798
2022-05-06	8.070	8.320	8.020	8.210	8.169	2,820,762
2022-05-05	8.050	8.370	8.030	8.260	8.219	3,770,717
2022-04-29	7.780	8.170	7.780	8.080	8.040	4,202,654
2022-04-28	7.860	7.860	7.600	7.720	7.682	3,595,084
2022-04-27	7.330	7.880	7.170	7.840	7.801	5,383,359
2022-04-26	7.920	7.980	7.350	7.420	7.383	5,764,159
2022-04-25	8.670	8.670	7.800	7.820	7.781	7,014,642
2022-04-22	9.000	9.070	8.720	8.770	8.726	3,662,209
2022-04-21	9.530	9.600	9.020	9.070	9.025	4,482,033
2022-04-20	9.650	9.750	9.520	9.540	9.493	2,252,857
2022-04-19	9.660	9.790	9.570	9.650	9.602	2,114,427
2022-04-18	9.760	9.780	9.520	9.660	9.612	2,786,164
2022-04-15	9.810	9.890	9.720	9.760	9.712	1,962,804
2022-04-14	9.890	9.980	9.840	9.900	9.851	1,979,858
2022-04-13	9.940	10.040	9.800	9.820	9.771	2,023,538
2022-04-12	9.830	10.000	9.740	10.000	9.950	2,566,759
2022-04-11	10.060	10.140	9.760	9.830	9.781	4,112,840
2022-04-08	10.080	10.350	9.960	10.180	10.129	3,526,069
2022-04-07	10.220	10.400	10.090	10.090	10.040	3,224,402
2022-04-06	10.250	10.370	10.180	10.320	10.269	2,196,096
2022-04-01	10.230	10.330	10.100	10.250	10.199	1,850,553
2022-03-31	10.300	10.390	10.220	10.300	10.249	2,148,810
2022-03-30	10.150	10.340	10.150	10.330	10.279	2,147,469
2022-03-29	10.360	10.400	10.100	10.140	10.090	2,198,674
2022-03-28	10.220	10.430	10.120	10.320	10.269	2,559,145
2022-03-25	10.450	10.530	10.310	10.320	10.269	2,480,600
2022-03-24	10.560	10.560	10.360	10.390	10.338	2,906,745
2022-03-23	10.690	10.730	10.610	10.660	10.607	2,770,116
2022-03-22	10.720	10.780	10.570	10.640	10.587	3,025,698
2022-03-21	10.810	10.860	10.610	10.750	10.697	4,461,200
2022-03-18	10.750	11.110	10.710	10.810	10.756	7,004,549
2022-03-17	10.490	11.110	10.490	10.780	10.727	8,767,139
2022-03-16	10.300	10.430	9.920	10.380	10.328	4,974,677
2022-03-15	10.510	10.650	10.120	10.120	10.070	4,443,520
2022-03-14	10.880	10.910	10.560	10.560	10.508	2,346,966
2022-03-11	10.700	11.060	10.570	10.980	10.926	3,501,823
2022-03-10	10.990	11.150	10.820	10.840	10.786	3,030,000
2022-03-09	10.990	11.090	10.400	10.770	10.717	4,546,155
2022-03-08	11.010	11.340	10.770	10.980	10.926	4,566,648
2022-03-07	11.390	11.390	10.970	11.060	11.005	3,939,035
2022-03-04	11.380	11.600	11.340	11.390	11.333	2,862,887
2022-03-03	11.560	11.700	11.430	11.460	11.403	2,704,747
2022-03-02	11.680	11.680	11.510	11.560	11.503	2,508,131
2022-03-01	11.570	11.660	11.520	11.590	11.532	2,481,429
2022-02-28	11.430	11.600	11.300	11.570	11.513	3,485,769
2022-02-25	11.470	11.710	11.440	11.470	11.413	3,287,110
2022-02-24	11.560	11.670	11.210	11.390	11.333	6,243,318
2022-02-23	11.250	11.740	11.230	11.590	11.532	6,810,809
2022-02-22	11.350	11.350	11.150	11.230	11.174	3,291,932
2022-02-21	11.360	11.460	11.210	11.420	11.363	3,194,393
2022-02-18	11.150	11.320	11.050	11.300	11.244	2,516,375
2022-02-17	11.260	11.330	11.170	11.190	11.134	2,417,000
2022-02-16	11.280	11.340	11.230	11.270	11.214	2,457,100
2022-02-15	11.250	11.290	11.160	11.220	11.164	1,955,845
2022-02-14	11.100	11.300	11.060	11.200	11.144	1,910,535
2022-02-11	11.330	11.340	11.110	11.170	11.115	2,909,140

← NewerPage 19 of 21 · 1,213 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.