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
2026-07-23	9.670	9.790	9.400	9.550	9.550	22,153,371
2026-07-22	9.660	10.030	9.590	9.680	9.680	30,192,557
2026-07-21	9.300	9.850	8.500	9.850	9.850	47,898,699
2026-07-20	10.430	10.520	9.050	9.250	9.250	42,596,379
2026-07-17	11.260	11.380	10.210	10.220	10.220	34,937,133
2026-07-16	11.980	12.140	11.250	11.370	11.370	34,437,285
2026-07-15	13.080	13.170	12.170	12.250	12.250	32,768,461
2026-07-14	13.530	13.630	12.620	13.000	13.000	34,239,051
2026-07-13	14.620	15.030	13.460	13.530	13.530	40,117,344
2026-07-10	15.280	17.130	14.780	14.780	14.780	65,563,211
2026-07-09	14.900	15.170	14.300	15.090	15.090	27,227,111
2026-07-08	15.510	15.700	14.360	14.780	14.780	26,272,133
2026-07-07	15.350	16.050	15.150	15.550	15.550	24,341,219
2026-07-06	16.310	16.330	14.990	15.460	15.460	34,398,629
2026-07-03	17.100	17.380	16.070	16.080	16.080	48,332,328
2026-07-02	17.130	18.120	16.380	17.450	17.450	48,125,871
2026-07-01	17.580	18.270	17.350	17.720	17.720	51,528,477
2026-06-30	16.900	17.980	16.600	17.720	17.720	54,725,215
2026-06-29	17.310	17.880	16.350	16.940	16.940	57,856,340
2026-06-26	16.590	17.630	16.460	17.050	17.050	57,394,336
2026-06-25	16.960	17.250	16.340	16.710	16.710	42,452,574
2026-06-24	16.190	17.150	15.800	17.080	17.080	58,097,855
2026-06-23	16.040	17.300	16.010	16.310	16.310	62,475,551
2026-06-22	15.860	15.980	15.300	15.960	15.960	37,029,801
2026-06-18	15.860	16.160	15.510	15.700	15.700	34,136,688
2026-06-17	15.510	16.280	15.400	16.050	16.050	38,342,367
2026-06-16	15.580	15.860	15.400	15.720	15.720	39,579,848
2026-06-15	14.680	15.630	14.600	15.580	15.580	37,746,793
2026-06-12	15.330	15.750	14.690	14.750	14.750	41,646,199
2026-06-11	14.750	15.530	14.640	15.130	15.130	40,309,047
2026-06-10	14.330	15.180	14.330	14.950	14.950	40,218,941
2026-06-09	14.070	14.690	13.880	14.580	14.580	37,039,766
2026-06-08	13.420	14.260	13.360	13.710	13.710	29,490,621
2026-06-05	13.500	14.270	12.840	13.880	13.880	36,216,609
2026-06-04	13.050	14.260	13.050	13.690	13.690	31,819,320
2026-06-03	13.180	13.690	13.030	13.260	13.260	22,745,711
2026-06-02	13.600	13.680	13.180	13.220	13.220	19,375,141
2026-06-01	13.510	14.100	13.490	13.580	13.580	22,291,859
2026-05-29	15.310	15.500	13.620	13.800	13.800	45,985,168
2026-05-28	14.890	15.730	14.760	15.460	15.460	30,080,699
2026-05-27	16.010	16.180	14.940	15.140	15.140	35,434,512
2026-05-26	16.450	16.490	15.380	15.700	15.700	42,855,953
2026-05-25	15.410	16.500	15.360	16.160	16.160	45,433,527
2026-05-22	15.220	15.570	15.070	15.410	15.410	34,633,680
2026-05-21	16.200	16.260	14.980	15.040	15.040	60,309,090
2026-05-20	15.740	16.780	15.440	16.300	16.300	70,162,094
2026-05-19	15.260	15.700	15.200	15.590	15.590	33,268,078
2026-05-18	15.220	15.770	14.930	15.510	15.510	44,617,520
2026-05-15	14.440	15.550	14.440	15.300	15.300	50,385,141
2026-05-14	14.980	15.000	14.370	14.470	14.470	24,538,670
2026-05-13	14.730	15.080	14.640	15.010	15.010	26,123,051
2026-05-12	15.110	15.250	14.750	14.870	14.870	23,315,289
2026-05-11	14.920	15.450	14.910	15.280	15.280	29,322,561
2026-05-08	14.880	15.080	14.500	14.960	14.960	29,559,350
2026-05-07	14.340	14.790	14.220	14.700	14.700	20,365,500
2026-05-06	14.200	14.540	14.200	14.330	14.330	16,954,340
2026-04-30	14.030	14.380	14.000	14.110	14.110	11,315,270
2026-04-29	13.510	14.140	13.410	14.030	14.030	18,761,170
2026-04-28	14.170	14.480	14.020	14.180	14.180	15,495,770
2026-04-27	14.280	14.630	14.270	14.330	14.330	15,298,630

← NewerPage 2 of 5 · 242 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.