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
2022-02-10	11.420	11.450	11.300	11.370	11.314	2,261,579
2022-02-09	11.290	11.480	11.250	11.430	11.373	3,176,329
2022-02-08	11.110	11.290	10.920	11.290	11.234	3,184,746
2022-02-07	11.140	11.260	11.030	11.090	11.035	2,824,557
2022-01-28	11.120	11.200	10.570	11.030	10.975	6,151,012
2022-01-27	11.240	11.260	11.050	11.080	11.025	3,228,832
2022-01-26	11.040	11.280	11.030	11.220	11.164	2,603,051
2022-01-25	11.880	11.880	11.020	11.040	10.985	6,518,473
2022-01-24	11.660	11.800	11.620	11.680	11.622	3,570,289
2022-01-21	12.000	12.000	11.670	11.730	11.672	4,732,004
2022-01-20	12.250	12.310	11.960	12.010	11.950	5,480,898
2022-01-19	12.360	12.470	12.240	12.310	12.249	4,508,148
2022-01-18	12.540	12.560	12.290	12.460	12.398	8,249,823
2022-01-17	12.020	12.480	12.000	12.440	12.378	10,274,330
2022-01-14	12.220	12.300	11.990	12.030	11.970	5,439,600
2022-01-13	12.300	12.330	12.170	12.220	12.159	5,866,900
2022-01-12	12.160	12.330	12.090	12.320	12.259	5,692,570
2022-01-11	12.200	12.320	12.050	12.100	12.040	5,270,637
2022-01-10	12.000	12.230	11.840	12.170	12.110	5,354,117
2022-01-07	12.180	12.240	12.000	12.000	11.940	4,879,039
2022-01-06	12.130	12.290	12.060	12.180	12.120	4,250,532
2022-01-05	12.210	12.310	12.010	12.190	12.130	4,928,687
2022-01-04	12.100	12.280	12.010	12.270	12.209	6,819,678
2021-12-31	12.030	12.170	11.920	12.100	12.040	5,102,891
2021-12-30	11.930	12.060	11.860	12.010	11.950	3,464,014
2021-12-29	11.850	11.940	11.760	11.910	11.851	3,184,259
2021-12-28	11.660	11.860	11.660	11.850	11.791	3,242,322
2021-12-27	11.650	11.730	11.590	11.640	11.582	2,790,914
2021-12-24	11.930	11.980	11.620	11.650	11.592	4,942,964
2021-12-23	12.000	12.080	11.880	11.930	11.871	3,994,400
2021-12-22	11.930	12.060	11.920	11.930	11.871	3,435,124
2021-12-21	11.760	11.950	11.760	11.930	11.871	3,204,669
2021-12-20	12.040	12.140	11.740	11.800	11.741	6,062,658
2021-12-17	12.360	12.360	12.050	12.090	12.030	6,432,704
2021-12-16	12.190	12.390	12.180	12.370	12.309	5,414,006
2021-12-15	12.400	12.670	12.180	12.240	12.179	9,829,456
2021-12-14	12.240	12.330	12.130	12.320	12.259	5,419,855
2021-12-13	12.290	12.360	12.090	12.240	12.179	5,462,647
2021-12-10	12.480	12.520	12.190	12.230	12.169	7,151,604
2021-12-09	12.760	12.760	12.470	12.480	12.418	8,463,155
2021-12-08	12.030	12.800	12.030	12.690	12.627	16,326,270
2021-12-07	12.340	12.470	11.830	12.020	11.960	8,322,876
2021-12-06	13.020	13.070	12.290	12.340	12.279	13,793,950
2021-12-03	12.680	12.850	12.560	12.850	12.786	8,908,849
2021-12-02	12.880	12.900	12.590	12.690	12.627	8,804,990
2021-12-01	12.500	12.960	12.480	12.900	12.836	11,774,650
2021-11-30	12.590	12.850	12.470	12.520	12.458	8,783,788
2021-11-29	12.330	12.620	12.310	12.520	12.458	7,433,679
2021-11-26	12.720	12.770	12.470	12.600	12.537	7,735,071
2021-11-25	12.810	13.030	12.740	12.780	12.717	10,356,450
2021-11-24	12.710	12.930	12.570	12.850	12.786	10,508,870
2021-11-23	12.840	12.850	12.600	12.650	12.587	9,278,421
2021-11-22	12.460	12.880	12.450	12.760	12.697	13,859,890
2021-11-19	12.300	12.540	12.220	12.470	12.408	7,937,451
2021-11-18	12.610	12.640	12.200	12.220	12.159	8,482,744
2021-11-17	12.340	12.640	12.340	12.590	12.528	8,869,842
2021-11-16	12.600	12.620	12.310	12.340	12.279	8,476,490
2021-11-15	12.770	12.900	12.450	12.540	12.478	8,749,473
2021-11-12	12.290	12.680	12.230	12.630	12.567	11,500,530
2021-11-11	12.130	12.470	12.090	12.350	12.289	9,694,133

← NewerPage 20 of 21 · 1,220 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.